Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 317.70
-0.40 (-0.13%)
May 22, 2026, 3:29 PM IST
NSE:SWANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 321.80 | 326.00 | 316.30 | 318.10 | 318.10 | -0.86% | 630,520 |
| May 20, 2026 | 309.80 | 323.20 | 306.60 | 320.85 | 320.85 | 2.25% | 661,439 |
| May 19, 2026 | 315.40 | 319.00 | 312.45 | 313.80 | 313.80 | 0.37% | 371,745 |
| May 18, 2026 | 315.20 | 317.00 | 305.05 | 312.65 | 312.65 | -1.85% | 835,889 |
| May 15, 2026 | 323.30 | 327.60 | 315.05 | 318.55 | 318.55 | -1.47% | 1,011,427 |
| May 14, 2026 | 324.40 | 329.70 | 315.90 | 323.30 | 323.30 | -0.34% | 804,134 |
| May 13, 2026 | 325.30 | 329.60 | 321.95 | 324.40 | 324.40 | 0.57% | 557,206 |
| May 12, 2026 | 338.00 | 340.90 | 320.60 | 322.55 | 322.55 | -5.23% | 924,134 |
| May 11, 2026 | 349.00 | 349.90 | 337.40 | 340.35 | 340.35 | -3.60% | 720,522 |
| May 8, 2026 | 354.15 | 361.70 | 351.00 | 353.05 | 353.05 | -0.66% | 1,154,055 |
| May 7, 2026 | 351.10 | 363.45 | 347.40 | 355.40 | 355.40 | 1.66% | 2,013,420 |
| May 6, 2026 | 346.00 | 352.40 | 341.45 | 349.60 | 349.60 | 1.73% | 880,172 |
| May 5, 2026 | 342.65 | 354.00 | 341.30 | 343.65 | 343.65 | -0.16% | 1,055,944 |
| May 4, 2026 | 336.95 | 348.00 | 334.00 | 344.20 | 344.20 | 2.92% | 1,397,454 |
| Apr 30, 2026 | 344.00 | 344.00 | 332.55 | 334.45 | 334.45 | -2.78% | 937,820 |
| Apr 29, 2026 | 339.90 | 365.80 | 339.00 | 344.00 | 344.00 | 1.97% | 7,000,242 |
| Apr 28, 2026 | 336.60 | 342.75 | 335.55 | 337.35 | 337.35 | -0.09% | 560,007 |
| Apr 27, 2026 | 331.25 | 339.95 | 330.75 | 337.65 | 337.65 | 2.72% | 613,865 |
| Apr 24, 2026 | 341.00 | 344.35 | 327.00 | 328.70 | 328.70 | -3.59% | 779,681 |
| Apr 23, 2026 | 346.00 | 353.85 | 340.00 | 340.95 | 340.95 | -1.72% | 898,458 |
| Apr 22, 2026 | 345.00 | 351.70 | 343.60 | 346.90 | 346.90 | -0.13% | 476,162 |
| Apr 21, 2026 | 347.80 | 355.00 | 346.50 | 347.35 | 347.35 | 0.13% | 667,424 |
| Apr 20, 2026 | 356.80 | 357.60 | 344.40 | 346.90 | 346.90 | -2.24% | 1,162,299 |
| Apr 17, 2026 | 353.00 | 359.60 | 350.00 | 354.85 | 354.85 | 0.58% | 1,531,335 |
| Apr 16, 2026 | 335.00 | 382.15 | 333.10 | 352.80 | 352.80 | 6.20% | 17,626,890 |
| Apr 15, 2026 | 322.05 | 348.00 | 322.05 | 332.20 | 332.20 | 4.51% | 3,564,754 |
| Apr 13, 2026 | 317.95 | 320.70 | 311.35 | 317.85 | 317.85 | -1.81% | 418,661 |
| Apr 10, 2026 | 325.10 | 331.00 | 321.10 | 323.70 | 323.70 | -0.02% | 664,861 |
| Apr 9, 2026 | 330.55 | 337.25 | 322.15 | 323.75 | 323.75 | -2.07% | 711,540 |
| Apr 8, 2026 | 330.00 | 336.95 | 323.50 | 330.60 | 330.60 | 5.45% | 1,155,738 |
| Apr 7, 2026 | 309.15 | 318.85 | 308.80 | 313.50 | 313.50 | -0.08% | 576,986 |
| Apr 6, 2026 | 311.35 | 316.90 | 306.00 | 313.75 | 313.75 | -0.13% | 963,966 |
| Apr 2, 2026 | 312.20 | 317.80 | 300.95 | 314.15 | 314.15 | -2.41% | 1,193,801 |
| Apr 1, 2026 | 308.00 | 326.00 | 305.70 | 321.90 | 321.90 | 7.30% | 1,139,277 |
| Mar 30, 2026 | 304.90 | 313.60 | 295.65 | 300.00 | 300.00 | -3.21% | 1,837,424 |
| Mar 27, 2026 | 321.95 | 322.50 | 308.30 | 309.95 | 309.95 | -4.82% | 1,787,919 |
| Mar 25, 2026 | 330.00 | 336.95 | 324.00 | 325.65 | 325.65 | 0.06% | 1,307,743 |
| Mar 24, 2026 | 320.00 | 342.20 | 310.95 | 325.45 | 325.45 | 4.75% | 4,826,882 |
| Mar 23, 2026 | 312.80 | 318.00 | 303.75 | 310.70 | 310.70 | -2.48% | 1,950,229 |
| Mar 20, 2026 | 327.10 | 332.00 | 315.35 | 318.60 | 318.60 | -1.94% | 1,329,225 |
| Mar 19, 2026 | 335.00 | 338.55 | 322.65 | 324.90 | 324.90 | -6.27% | 795,223 |
| Mar 18, 2026 | 331.00 | 352.80 | 328.00 | 346.65 | 346.65 | 5.70% | 1,592,247 |
| Mar 17, 2026 | 337.00 | 339.20 | 325.85 | 327.95 | 327.95 | -2.93% | 982,658 |
| Mar 16, 2026 | 345.00 | 345.00 | 327.20 | 337.85 | 337.85 | -2.61% | 1,173,186 |
| Mar 13, 2026 | 360.75 | 361.50 | 338.70 | 346.90 | 346.90 | -4.11% | 904,663 |
| Mar 12, 2026 | 349.20 | 368.95 | 346.00 | 361.75 | 361.75 | 2.42% | 1,029,394 |
| Mar 11, 2026 | 352.00 | 361.30 | 350.40 | 353.20 | 353.20 | -0.04% | 654,710 |
| Mar 10, 2026 | 351.00 | 355.80 | 344.20 | 353.35 | 353.35 | 1.96% | 918,967 |
| Mar 9, 2026 | 349.05 | 351.70 | 327.55 | 346.55 | 346.55 | -3.23% | 2,164,182 |
| Mar 6, 2026 | 361.00 | 367.00 | 356.00 | 358.10 | 358.10 | -0.78% | 498,599 |