Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 305.20
+0.60 (0.20%)
Aug 17, 2026, 3:29 PM IST
NSE:SWANCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 304.00 | 306.50 | 302.00 | 305.20 | 305.20 | 0.20% | 978,187 |
| Aug 14, 2026 | 305.00 | 311.55 | 298.15 | 304.60 | 304.60 | -1.23% | 2,167,856 |
| Aug 13, 2026 | 307.25 | 311.45 | 306.00 | 308.40 | 308.40 | 0.23% | 834,351 |
| Aug 12, 2026 | 313.00 | 313.00 | 306.10 | 307.70 | 307.70 | -1.14% | 1,125,207 |
| Aug 11, 2026 | 307.50 | 313.35 | 307.50 | 311.25 | 311.25 | 1.22% | 933,299 |
| Aug 10, 2026 | 309.00 | 310.50 | 306.55 | 307.50 | 307.50 | -0.18% | 635,052 |
| Aug 7, 2026 | 308.75 | 312.40 | 307.15 | 308.05 | 308.05 | -0.92% | 490,454 |
| Aug 6, 2026 | 311.40 | 315.40 | 308.50 | 310.90 | 310.90 | 0.10% | 582,055 |
| Aug 5, 2026 | 315.00 | 316.65 | 309.60 | 310.60 | 310.60 | -0.94% | 704,335 |
| Aug 4, 2026 | 310.00 | 315.50 | 310.00 | 313.55 | 313.55 | 1.08% | 1,005,391 |
| Aug 3, 2026 | 308.05 | 312.30 | 308.05 | 310.20 | 310.20 | 0.78% | 751,667 |
| Jul 31, 2026 | 306.65 | 310.00 | 304.00 | 307.80 | 307.80 | 0.38% | 1,054,925 |
| Jul 30, 2026 | 309.20 | 310.20 | 305.10 | 306.65 | 306.65 | -1.16% | 733,340 |
| Jul 29, 2026 | 309.35 | 312.95 | 308.00 | 310.25 | 310.25 | 0.40% | 652,397 |
| Jul 28, 2026 | 311.00 | 317.20 | 308.10 | 309.00 | 309.00 | -1.02% | 834,383 |
| Jul 27, 2026 | 312.30 | 314.75 | 309.00 | 312.20 | 312.20 | 0.61% | 642,483 |
| Jul 24, 2026 | 308.90 | 312.05 | 304.00 | 310.30 | 310.30 | 0.68% | 449,427 |
| Jul 23, 2026 | 308.60 | 310.90 | 305.50 | 308.20 | 308.20 | -0.32% | 671,000 |
| Jul 22, 2026 | 310.00 | 313.95 | 306.55 | 309.20 | 309.20 | -0.31% | 759,951 |
| Jul 21, 2026 | 313.75 | 313.75 | 308.95 | 310.15 | 310.15 | -0.42% | 763,944 |
| Jul 20, 2026 | 308.20 | 317.25 | 308.20 | 311.45 | 311.45 | 0.29% | 718,568 |
| Jul 17, 2026 | 312.00 | 314.60 | 309.00 | 310.55 | 310.55 | -0.94% | 473,551 |
| Jul 16, 2026 | 315.00 | 319.10 | 312.95 | 313.50 | 313.50 | -0.43% | 333,723 |
| Jul 15, 2026 | 316.55 | 319.65 | 314.10 | 314.85 | 314.85 | -0.22% | 400,649 |
| Jul 14, 2026 | 321.85 | 321.85 | 314.15 | 315.55 | 315.55 | -2.44% | 468,505 |
| Jul 13, 2026 | 318.80 | 325.40 | 314.35 | 323.45 | 323.45 | 1.33% | 797,975 |
| Jul 10, 2026 | 317.70 | 322.50 | 317.60 | 319.20 | 319.20 | 0.52% | 648,296 |
| Jul 9, 2026 | 319.45 | 323.15 | 316.45 | 317.55 | 317.55 | 0.67% | 569,802 |
| Jul 8, 2026 | 328.00 | 330.60 | 311.35 | 315.45 | 315.45 | -4.48% | 753,422 |
| Jul 7, 2026 | 333.70 | 336.10 | 326.20 | 330.25 | 330.25 | -1.00% | 1,523,049 |
| Jul 6, 2026 | 311.90 | 336.70 | 309.40 | 333.60 | 333.60 | 7.30% | 7,274,745 |
| Jul 3, 2026 | 314.95 | 315.30 | 310.25 | 310.90 | 310.90 | -0.48% | 419,737 |
| Jul 2, 2026 | 314.80 | 317.00 | 310.15 | 312.40 | 312.40 | -0.60% | 562,155 |
| Jul 1, 2026 | 315.00 | 318.60 | 313.00 | 314.30 | 314.30 | 0.27% | 313,845 |
| Jun 30, 2026 | 314.00 | 316.50 | 312.50 | 313.45 | 313.45 | 0.61% | 365,990 |
| Jun 29, 2026 | 318.00 | 318.00 | 310.10 | 311.55 | 311.55 | -2.11% | 388,293 |
| Jun 25, 2026 | 325.25 | 326.95 | 316.50 | 318.25 | 318.25 | -1.99% | 535,861 |
| Jun 24, 2026 | 330.00 | 331.45 | 322.35 | 324.70 | 324.70 | -1.67% | 981,242 |
| Jun 23, 2026 | 328.00 | 338.90 | 326.65 | 330.20 | 330.20 | 1.07% | 2,401,417 |
| Jun 22, 2026 | 318.30 | 345.80 | 318.30 | 326.70 | 326.70 | 2.66% | 6,740,442 |
| Jun 19, 2026 | 318.40 | 319.90 | 314.15 | 318.25 | 318.25 | -0.22% | 450,104 |
| Jun 18, 2026 | 317.60 | 330.65 | 317.50 | 318.95 | 318.95 | 0.92% | 1,943,047 |
| Jun 17, 2026 | 316.80 | 321.90 | 314.65 | 316.05 | 316.05 | 0.03% | 628,093 |
| Jun 16, 2026 | 316.45 | 321.90 | 312.70 | 315.95 | 315.95 | -0.02% | 561,059 |
| Jun 15, 2026 | 321.00 | 325.90 | 315.10 | 316.00 | 316.00 | -0.17% | 504,989 |
| Jun 12, 2026 | 314.05 | 317.80 | 312.00 | 316.55 | 316.55 | 1.31% | 493,690 |
| Jun 11, 2026 | 311.00 | 314.90 | 303.45 | 312.45 | 312.45 | 0.30% | 699,763 |
| Jun 10, 2026 | 311.00 | 315.00 | 303.10 | 311.50 | 311.50 | 0.31% | 846,975 |
| Jun 9, 2026 | 306.65 | 312.00 | 306.65 | 310.55 | 310.55 | 1.50% | 415,763 |
| Jun 8, 2026 | 308.90 | 309.95 | 303.85 | 305.95 | 305.95 | -1.77% | 722,708 |