Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India · Delayed Price · Currency is INR 337.65
+16.09 (5.00%)
At close: Aug 4, 2025, 3:30 PM IST
NSE:SWANDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 337.65 | 337.65 | 337.65 | 337.65 | - | 5.00% | 1,967 |
| Jul 28, 2025 | 321.56 | 321.56 | 321.56 | 321.56 | - | 5.00% | 466 |
| Jul 21, 2025 | 306.25 | 306.25 | 306.25 | 306.25 | - | 5.00% | 537 |
| Jul 14, 2025 | 291.67 | 291.67 | 291.67 | 291.67 | - | 5.00% | 395 |
| Jul 8, 2025 | 277.79 | 277.79 | 277.79 | 277.79 | - | 5.00% | 564 |
| Jul 7, 2025 | 264.57 | 264.57 | 264.57 | 264.57 | - | 5.00% | 247 |
| Jul 4, 2025 | 251.98 | 251.98 | 251.98 | 251.98 | - | 5.00% | 212 |
| Jul 3, 2025 | 239.99 | 239.99 | 239.99 | 239.99 | - | 5.00% | 276 |
| Jul 2, 2025 | 228.57 | 228.57 | 228.57 | 228.57 | - | 5.00% | 311 |
| Jul 1, 2025 | 217.69 | 217.69 | 217.69 | 217.69 | - | 5.00% | 132 |
| Jun 30, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | - | 5.00% | 372 |
| Jun 23, 2025 | 197.46 | 197.46 | 197.46 | 197.46 | - | 5.00% | 614 |
| Jun 16, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | - | 5.00% | 234 |
| Jun 9, 2025 | 179.11 | 179.11 | 179.11 | 179.11 | - | 4.99% | 952 |
| Jun 2, 2025 | 170.59 | 170.59 | 170.59 | 170.59 | - | 5.00% | 527 |
| May 26, 2025 | 162.47 | 162.47 | 162.47 | 162.47 | - | 5.00% | 273 |
| May 19, 2025 | 154.74 | 154.74 | 154.74 | 154.74 | - | 4.99% | 193 |
| May 9, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | - | 4.99% | 213 |
| May 8, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | - | 5.00% | 599 |
| May 7, 2025 | 133.69 | 133.69 | 133.69 | 133.69 | - | 4.99% | 258 |
| May 6, 2025 | 127.33 | 127.33 | 127.33 | 127.33 | - | 5.00% | 318 |
| May 5, 2025 | 121.27 | 121.27 | 121.27 | 121.27 | - | 5.00% | 540 |
| May 2, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | - | 5.00% | 266 |
| Apr 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 4.99% | 961 |
| Apr 21, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | - | 4.99% | 373 |
| Apr 15, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | - | 5.00% | 555 |
| Apr 7, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | - | 4.99% | 566 |
| Apr 1, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | - | 5.00% | 130 |
| Mar 24, 2025 | 85.00 | 86.21 | 85.00 | 86.21 | - | 4.99% | 695 |
| Mar 17, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | - | 5.00% | 373 |
| Mar 10, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | 4.99% | 984 |
| Mar 7, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | - | 4.99% | 122 |
| Mar 6, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | - | 4.99% | 220 |
| Mar 5, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | - | 4.99% | 164 |
| Mar 4, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | - | 4.99% | 563 |
| Mar 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | - | 4.98% | 718 |
| Feb 24, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | - | 5.00% | 393 |
| Feb 17, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | - | 4.98% | 347 |