Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 243.69
+0.65 (0.27%)
Nov 11, 2026, 1:55 PM IST
NSE:SWANCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 245.50 | 248.00 | 243.62 | 243.69 | 243.69 | 0.27% | 489,312 |
| Nov 9, 2026 | 244.13 | 246.79 | 241.30 | 243.04 | 243.04 | 0.37% | 363,046 |
| Nov 8, 2026 | 239.00 | 244.05 | 238.49 | 242.14 | 242.14 | 0.66% | 143,544 |
| Nov 6, 2026 | 244.00 | 245.44 | 235.00 | 240.55 | 240.55 | -3.29% | 647,248 |
| Nov 5, 2026 | 254.00 | 259.99 | 247.10 | 248.74 | 248.74 | 1.70% | 1,286,794 |
| Nov 4, 2026 | 242.39 | 245.31 | 240.05 | 244.59 | 244.59 | 0.76% | 340,891 |
| Nov 3, 2026 | 240.00 | 246.99 | 236.00 | 242.74 | 242.74 | 1.86% | 1,028,491 |
| Nov 2, 2026 | 235.00 | 241.90 | 230.57 | 238.31 | 238.31 | 4.82% | 1,067,374 |
| Oct 30, 2026 | 239.40 | 239.50 | 221.85 | 227.35 | 227.35 | -5.01% | 1,175,876 |
| Oct 29, 2026 | 240.00 | 241.05 | 234.90 | 239.35 | 239.35 | -0.52% | 390,853 |
| Oct 28, 2026 | 235.65 | 242.60 | 235.55 | 240.60 | 240.60 | 1.07% | 896,227 |
| Oct 27, 2026 | 234.25 | 242.00 | 233.35 | 238.05 | 238.05 | 1.00% | 687,294 |
| Oct 26, 2026 | 238.00 | 241.30 | 234.95 | 235.70 | 235.70 | -1.73% | 606,863 |
| Oct 23, 2026 | 243.00 | 245.00 | 230.10 | 239.85 | 239.85 | -1.84% | 1,184,809 |
| Oct 22, 2026 | 245.25 | 249.35 | 241.00 | 244.35 | 244.35 | -1.37% | 436,753 |
| Oct 21, 2026 | 255.70 | 257.45 | 244.20 | 247.75 | 247.75 | -3.32% | 594,335 |
| Oct 19, 2026 | 264.25 | 264.60 | 254.10 | 256.25 | 256.25 | -3.43% | 363,742 |
| Oct 16, 2026 | 262.50 | 268.15 | 262.00 | 265.35 | 265.35 | 0.55% | 352,416 |
| Oct 15, 2026 | 273.50 | 274.65 | 262.00 | 263.90 | 263.90 | -3.91% | 805,952 |
| Oct 14, 2026 | 265.10 | 275.50 | 264.40 | 274.65 | 274.65 | 3.25% | 1,111,958 |
| Oct 13, 2026 | 267.10 | 268.95 | 262.40 | 266.00 | 266.00 | -0.64% | 430,188 |
| Oct 12, 2026 | 261.50 | 276.80 | 261.50 | 267.70 | 267.70 | 2.37% | 943,806 |
| Oct 9, 2026 | 260.00 | 265.35 | 255.00 | 261.50 | 261.50 | 0.48% | 1,028,060 |
| Oct 8, 2026 | 271.85 | 271.85 | 254.40 | 260.25 | 260.25 | -4.27% | 1,229,944 |
| Oct 7, 2026 | 268.10 | 284.00 | 268.10 | 271.85 | 271.85 | 1.12% | 1,528,441 |
| Oct 6, 2026 | 263.10 | 270.75 | 262.60 | 268.85 | 268.85 | 2.26% | 817,660 |
| Oct 5, 2026 | 276.90 | 276.90 | 261.70 | 262.90 | 262.90 | -3.63% | 1,059,779 |
| Oct 1, 2026 | 277.50 | 279.45 | 267.95 | 272.80 | 272.80 | -2.64% | 731,886 |
| Sep 30, 2026 | 283.95 | 288.70 | 279.40 | 280.20 | 280.20 | -1.36% | 919,733 |
| Sep 29, 2026 | 288.75 | 289.50 | 282.50 | 284.05 | 284.05 | -1.95% | 542,922 |
| Sep 28, 2026 | 293.00 | 294.70 | 288.60 | 289.70 | 289.70 | -1.75% | 538,365 |
| Sep 25, 2026 | 296.00 | 298.00 | 292.85 | 294.85 | 294.85 | 0.05% | 505,644 |
| Sep 24, 2026 | 297.70 | 299.65 | 293.40 | 294.70 | 294.70 | -1.78% | 628,548 |
| Sep 23, 2026 | 302.15 | 304.95 | 299.10 | 300.05 | 300.05 | -0.89% | 775,263 |
| Sep 22, 2026 | 303.00 | 311.00 | 301.00 | 302.75 | 302.75 | 0.18% | 1,116,225 |
| Sep 21, 2026 | 294.70 | 306.70 | 291.20 | 302.20 | 302.20 | 2.46% | 1,484,157 |
| Sep 18, 2026 | 287.80 | 297.00 | 287.30 | 294.95 | 294.95 | 1.78% | 1,412,160 |
| Sep 17, 2026 | 292.00 | 294.15 | 288.50 | 289.80 | 289.80 | -1.04% | 897,898 |
| Sep 16, 2026 | 289.00 | 297.75 | 284.15 | 292.85 | 292.85 | 0.09% | 1,192,992 |
| Sep 15, 2026 | 296.00 | 307.30 | 288.00 | 292.60 | 292.60 | -1.30% | 2,810,162 |
| Sep 11, 2026 | 296.00 | 298.50 | 284.00 | 296.45 | 296.45 | -0.57% | 5,650,793 |
| Sep 10, 2026 | 276.70 | 315.35 | 274.50 | 298.15 | 298.15 | 7.38% | 53,152,302 |
| Sep 9, 2026 | 276.30 | 279.90 | 273.65 | 277.65 | 277.65 | 0.31% | 830,009 |
| Sep 8, 2026 | 279.45 | 280.40 | 275.25 | 276.80 | 276.80 | -0.47% | 756,303 |
| Sep 7, 2026 | 280.50 | 283.85 | 273.90 | 278.10 | 278.10 | -1.21% | 1,155,945 |
| Sep 4, 2026 | 283.50 | 286.45 | 279.90 | 281.50 | 281.50 | -0.92% | 810,711 |
| Sep 3, 2026 | 287.75 | 290.00 | 282.75 | 284.10 | 284.10 | -0.46% | 839,586 |
| Sep 2, 2026 | 286.40 | 287.70 | 282.20 | 285.40 | 285.40 | -1.38% | 479,500 |
| Sep 1, 2026 | 292.80 | 293.25 | 285.30 | 289.40 | 289.40 | -1.33% | 1,201,439 |
| Aug 31, 2026 | 298.15 | 299.30 | 290.15 | 293.30 | 293.30 | -1.63% | 755,979 |