Swan Corp Limited (NSE:SWANCORP)
India · Delayed Price · Currency is INR 348.50
+1.60 (0.46%)
Apr 21, 2026, 3:29 PM IST
NSE:SWANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 347.80 | 355.00 | 347.10 | 350.20 | - | 0.95% | 373,129 |
| 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 |
| Mar 5, 2026 | 361.05 | 367.40 | 357.00 | 360.90 | 360.90 | 0.07% | 675,372 |
| Mar 4, 2026 | 360.50 | 368.80 | 356.35 | 360.65 | 360.65 | -2.21% | 1,190,296 |
| Mar 2, 2026 | 362.05 | 373.00 | 356.00 | 368.80 | 368.80 | -3.56% | 1,209,534 |
| Feb 27, 2026 | 375.00 | 387.50 | 370.80 | 382.40 | 382.40 | 2.40% | 1,240,612 |
| Feb 26, 2026 | 373.70 | 379.75 | 364.80 | 373.45 | 373.45 | -0.07% | 1,156,556 |
| Feb 25, 2026 | 386.60 | 390.20 | 369.00 | 373.70 | 373.70 | -3.12% | 1,339,423 |
| Feb 24, 2026 | 380.85 | 395.05 | 372.10 | 385.75 | 385.75 | 1.78% | 2,380,560 |
| Feb 23, 2026 | 406.95 | 410.45 | 369.90 | 379.00 | 379.00 | -6.59% | 2,598,325 |
| Feb 20, 2026 | 404.00 | 410.40 | 398.00 | 405.75 | 405.75 | 0.43% | 538,804 |
| Feb 19, 2026 | 410.50 | 411.30 | 402.30 | 404.00 | 404.00 | -1.48% | 314,375 |
| Feb 18, 2026 | 414.00 | 414.00 | 409.10 | 410.05 | 410.05 | -0.74% | 290,328 |
| Feb 17, 2026 | 406.20 | 416.90 | 405.50 | 413.10 | 413.10 | 1.80% | 365,170 |
| Feb 16, 2026 | 406.30 | 410.00 | 404.00 | 405.80 | 405.80 | -0.70% | 372,399 |
| Feb 13, 2026 | 413.90 | 415.50 | 407.25 | 408.65 | 408.65 | -1.99% | 346,560 |
| Feb 12, 2026 | 424.25 | 424.25 | 415.30 | 416.95 | 416.95 | -1.77% | 284,084 |
| Feb 11, 2026 | 416.95 | 425.50 | 410.80 | 424.45 | 424.45 | 1.95% | 867,655 |
| Feb 10, 2026 | 420.00 | 427.20 | 415.20 | 416.35 | 416.35 | -0.79% | 574,624 |
| Feb 9, 2026 | 419.00 | 424.70 | 411.30 | 419.65 | 419.65 | 0.36% | 1,002,480 |
| Feb 6, 2026 | 424.50 | 424.50 | 416.50 | 418.15 | 418.15 | -1.75% | 319,595 |
| Feb 5, 2026 | 435.00 | 438.90 | 425.00 | 425.60 | 425.60 | 0.12% | 832,039 |
| Feb 4, 2026 | 423.85 | 429.00 | 419.45 | 425.10 | 425.10 | -0.19% | 507,753 |