Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 294.95
+5.15 (1.78%)
Sep 18, 2026, 3:29 PM IST
NSE:SWANCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 304.15 | 305.30 | 296.50 | 298.15 | 298.15 | -1.81% | 698,162 |
| Aug 27, 2026 | 299.45 | 306.50 | 295.65 | 303.80 | 303.65 | 1.22% | 1,142,323 |
| Aug 26, 2026 | 299.55 | 302.00 | 298.30 | 300.15 | 300.00 | 0.25% | 524,147 |
| Aug 25, 2026 | 302.45 | 303.75 | 297.50 | 299.40 | 299.25 | -1.16% | 910,671 |
| Aug 24, 2026 | 303.85 | 307.05 | 300.10 | 302.90 | 302.75 | -0.31% | 843,589 |
| Aug 21, 2026 | 307.00 | 307.25 | 303.00 | 303.85 | 303.70 | -0.56% | 556,970 |
| Aug 20, 2026 | 303.50 | 307.90 | 301.60 | 305.55 | 305.40 | 0.78% | 749,117 |
| Aug 19, 2026 | 304.00 | 305.50 | 300.40 | 303.20 | 303.05 | -0.44% | 628,582 |
| Aug 18, 2026 | 305.50 | 307.35 | 303.95 | 304.55 | 304.40 | -0.21% | 798,097 |
| Aug 17, 2026 | 304.00 | 306.50 | 302.00 | 305.20 | 305.05 | 0.20% | 978,187 |
| Aug 14, 2026 | 305.00 | 311.55 | 298.15 | 304.60 | 304.45 | -1.23% | 2,167,856 |
| Aug 13, 2026 | 307.25 | 311.45 | 306.00 | 308.40 | 308.25 | 0.23% | 834,351 |
| Aug 12, 2026 | 313.00 | 313.00 | 306.10 | 307.70 | 307.55 | -1.14% | 1,125,207 |
| Aug 11, 2026 | 307.50 | 313.35 | 307.50 | 311.25 | 311.10 | 1.22% | 933,299 |
| Aug 10, 2026 | 309.00 | 310.50 | 306.55 | 307.50 | 307.35 | -0.18% | 635,052 |
| Aug 7, 2026 | 308.75 | 312.40 | 307.15 | 308.05 | 307.90 | -0.92% | 490,454 |
| Aug 6, 2026 | 311.40 | 315.40 | 308.50 | 310.90 | 310.75 | 0.10% | 582,055 |
| Aug 5, 2026 | 315.00 | 316.65 | 309.60 | 310.60 | 310.45 | -0.94% | 704,335 |
| Aug 4, 2026 | 310.00 | 315.50 | 310.00 | 313.55 | 313.40 | 1.08% | 1,005,391 |
| Aug 3, 2026 | 308.05 | 312.30 | 308.05 | 310.20 | 310.05 | 0.78% | 751,667 |
| Jul 31, 2026 | 306.65 | 310.00 | 304.00 | 307.80 | 307.65 | 0.38% | 1,054,925 |
| Jul 30, 2026 | 309.20 | 310.20 | 305.10 | 306.65 | 306.50 | -1.16% | 733,340 |
| Jul 29, 2026 | 309.35 | 312.95 | 308.00 | 310.25 | 310.10 | 0.40% | 652,397 |
| Jul 28, 2026 | 311.00 | 317.20 | 308.10 | 309.00 | 308.85 | -1.02% | 834,383 |
| Jul 27, 2026 | 312.30 | 314.75 | 309.00 | 312.20 | 312.05 | 0.61% | 642,483 |
| Jul 24, 2026 | 308.90 | 312.05 | 304.00 | 310.30 | 310.15 | 0.68% | 449,427 |
| Jul 23, 2026 | 308.60 | 310.90 | 305.50 | 308.20 | 308.05 | -0.32% | 671,000 |
| Jul 22, 2026 | 310.00 | 313.95 | 306.55 | 309.20 | 309.05 | -0.31% | 759,951 |
| Jul 21, 2026 | 313.75 | 313.75 | 308.95 | 310.15 | 310.00 | -0.42% | 763,944 |
| Jul 20, 2026 | 308.20 | 317.25 | 308.20 | 311.45 | 311.30 | 0.29% | 718,568 |
| Jul 17, 2026 | 312.00 | 314.60 | 309.00 | 310.55 | 310.40 | -0.94% | 473,551 |
| Jul 16, 2026 | 315.00 | 319.10 | 312.95 | 313.50 | 313.35 | -0.43% | 333,723 |
| Jul 15, 2026 | 316.55 | 319.65 | 314.10 | 314.85 | 314.69 | -0.22% | 400,649 |
| Jul 14, 2026 | 321.85 | 321.85 | 314.15 | 315.55 | 315.39 | -2.44% | 468,505 |
| Jul 13, 2026 | 318.80 | 325.40 | 314.35 | 323.45 | 323.29 | 1.33% | 797,975 |
| Jul 10, 2026 | 317.70 | 322.50 | 317.60 | 319.20 | 319.04 | 0.52% | 648,296 |