Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 331.90
+5.20 (1.59%)
Jun 23, 2026, 1:11 PM IST
NSE:SWANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 328.00 | 338.65 | 326.65 | 336.65 | - | 3.05% | 808,568 |
| 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 |
| Jun 5, 2026 | 318.00 | 319.00 | 310.50 | 311.45 | 311.45 | -1.49% | 493,573 |
| Jun 4, 2026 | 322.00 | 325.50 | 314.20 | 316.15 | 316.15 | -2.71% | 571,487 |
| Jun 3, 2026 | 315.00 | 327.35 | 308.50 | 324.95 | 324.95 | 3.06% | 877,380 |
| Jun 2, 2026 | 315.30 | 319.20 | 309.05 | 315.30 | 315.30 | -1.08% | 792,067 |
| Jun 1, 2026 | 335.70 | 337.35 | 315.20 | 318.75 | 318.75 | -3.20% | 838,260 |
| May 29, 2026 | 321.80 | 339.00 | 319.55 | 329.30 | 329.30 | 2.44% | 1,491,833 |
| May 27, 2026 | 317.10 | 323.90 | 317.00 | 321.45 | 321.45 | 0.86% | 354,108 |
| May 26, 2026 | 321.50 | 326.50 | 318.00 | 318.70 | 318.70 | -1.32% | 471,918 |
| May 25, 2026 | 320.95 | 326.90 | 320.00 | 322.95 | 322.95 | 1.60% | 479,847 |
| May 22, 2026 | 318.00 | 323.60 | 317.05 | 317.85 | 317.85 | -0.08% | 453,918 |
| 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 |