Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India · Delayed Price · Currency is INR 1,706.80
+81.20 (5.00%)
Apr 6, 2026, 3:29 PM IST
NSE:SWANDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,540.00 | 1,663.80 | 1,505.40 | 1,625.60 | 1,625.60 | 2.59% | 67,334 |
| Apr 1, 2026 | 1,601.00 | 1,669.70 | 1,562.00 | 1,584.60 | 1,584.60 | -0.51% | 19,340 |
| Mar 30, 2026 | 1,592.80 | 1,676.60 | 1,592.80 | 1,592.80 | 1,592.80 | -5.00% | 111,398 |
| Mar 27, 2026 | 1,675.70 | 1,762.00 | 1,675.70 | 1,676.60 | 1,676.60 | -4.94% | 161,293 |
| Mar 25, 2026 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | -5.00% | 4,980 |
| Mar 24, 2026 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | -5.00% | 3,738 |
| Mar 23, 2026 | 1,954.30 | 1,954.30 | 1,954.30 | 1,954.30 | 1,954.30 | -5.00% | 2,468 |
| Mar 20, 2026 | 2,057.10 | 2,057.10 | 2,057.10 | 2,057.10 | 2,057.10 | -5.00% | 1,405 |
| Mar 19, 2026 | 2,165.30 | 2,165.30 | 2,165.30 | 2,165.30 | 2,165.30 | -5.00% | 3,489 |
| Mar 18, 2026 | 2,279.20 | 2,279.20 | 2,279.20 | 2,279.20 | 2,279.20 | -5.00% | 6,299 |
| Mar 17, 2026 | 2,389.90 | 2,450.00 | 2,267.90 | 2,399.10 | 2,399.10 | 0.50% | 25,236 |
| Mar 16, 2026 | 2,489.00 | 2,489.00 | 2,275.10 | 2,387.20 | 2,387.20 | -0.31% | 16,599 |
| Mar 13, 2026 | 2,335.00 | 2,394.60 | 2,326.30 | 2,394.60 | 2,394.60 | 5.00% | 22,792 |
| Mar 12, 2026 | 2,172.20 | 2,280.80 | 2,100.00 | 2,280.60 | 2,280.60 | 4.99% | 14,182 |
| Mar 11, 2026 | 2,100.00 | 2,185.70 | 2,000.10 | 2,172.20 | 2,172.20 | 4.35% | 19,266 |
| Mar 10, 2026 | 2,000.00 | 2,121.80 | 1,919.80 | 2,081.70 | 2,081.70 | 3.01% | 48,584 |
| Mar 9, 2026 | 2,100.00 | 2,100.00 | 1,921.40 | 2,020.80 | 2,020.80 | -0.08% | 14,871 |
| Mar 6, 2026 | 1,999.90 | 2,034.00 | 1,963.50 | 2,022.50 | 2,022.50 | 4.40% | 19,305 |
| Mar 5, 2026 | 1,871.00 | 1,963.50 | 1,845.00 | 1,937.20 | 1,937.20 | 3.59% | 25,181 |
| Mar 4, 2026 | 1,799.30 | 1,870.40 | 1,695.00 | 1,870.00 | 1,870.00 | 4.97% | 21,628 |
| Mar 2, 2026 | 1,616.00 | 1,785.50 | 1,615.50 | 1,781.40 | 1,781.40 | 4.76% | 49,907 |
| Feb 23, 2026 | 1,780.00 | 1,780.00 | 1,700.40 | 1,700.50 | 1,700.50 | -4.99% | 9,339 |
| Feb 16, 2026 | 1,761.50 | 1,854.20 | 1,761.50 | 1,789.80 | 1,789.80 | -3.47% | 11,520 |
| Feb 9, 2026 | 1,750.00 | 1,875.00 | 1,703.60 | 1,854.20 | 1,854.20 | 3.40% | 27,305 |
| Feb 2, 2026 | 1,727.70 | 1,875.00 | 1,727.70 | 1,793.20 | 1,793.20 | -1.40% | 31,918 |
| Jan 27, 2026 | 1,661.10 | 1,835.90 | 1,661.10 | 1,818.60 | 1,818.60 | 4.01% | 77,086 |
| Jan 19, 2026 | 1,748.50 | 1,784.00 | 1,748.50 | 1,748.50 | 1,748.50 | -5.00% | 22,295 |
| Jan 12, 2026 | 1,953.00 | 1,953.00 | 1,767.00 | 1,840.50 | 1,840.50 | -1.05% | 93,592 |
| Jan 8, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 5.00% | 1,376 |
| Jan 7, 2026 | 1,771.50 | 1,771.50 | 1,771.50 | 1,771.50 | 1,771.50 | 5.00% | 1,691 |
| Jan 6, 2026 | 1,687.20 | 1,687.20 | 1,687.20 | 1,687.20 | 1,687.20 | 5.00% | 6,471 |
| Jan 5, 2026 | 1,606.90 | 1,606.90 | 1,606.90 | 1,606.90 | 1,606.90 | 5.00% | 2,635 |
| Jan 2, 2026 | 1,530.40 | 1,530.40 | 1,530.40 | 1,530.40 | 1,530.40 | 4.99% | 1,858 |
| Jan 1, 2026 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 5.00% | 1,938 |
| Dec 29, 2025 | 1,388.00 | 1,388.20 | 1,388.00 | 1,388.20 | 1,388.20 | 5.00% | 2,551 |
| Dec 22, 2025 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 5.00% | 12,688 |
| Dec 15, 2025 | 1,259.20 | 1,259.20 | 1,259.20 | 1,259.20 | 1,259.20 | 4.99% | 3,129 |
| Dec 8, 2025 | 1,199.30 | 1,199.30 | 1,199.30 | 1,199.30 | 1,199.30 | 5.00% | 4,300 |
| Dec 1, 2025 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | 5.00% | 2,104 |
| Nov 24, 2025 | 1,087.85 | 1,087.85 | 1,087.85 | 1,087.85 | 1,087.85 | 5.00% | 5,907 |
| Nov 17, 2025 | 1,036.05 | 1,036.05 | 1,036.05 | 1,036.05 | 1,036.05 | 5.00% | 5,168 |
| Nov 11, 2025 | 986.75 | 986.75 | 986.75 | 986.75 | 986.75 | 5.00% | 2,232 |
| Nov 10, 2025 | 939.80 | 939.80 | 939.80 | 939.80 | 939.80 | 5.00% | 3,490 |
| Nov 7, 2025 | 895.05 | 895.05 | 895.05 | 895.05 | 895.05 | 5.00% | 1,845 |
| Nov 6, 2025 | 852.45 | 852.45 | 852.45 | 852.45 | 852.45 | 4.99% | 1,134 |
| Nov 4, 2025 | 808.00 | 811.90 | 808.00 | 811.90 | 811.90 | 5.00% | 2,582 |
| Nov 3, 2025 | 773.25 | 773.25 | 773.25 | 773.25 | 773.25 | 5.00% | 6,619 |
| Oct 27, 2025 | 736.45 | 736.45 | 736.45 | 736.45 | 736.45 | 5.00% | 1,886 |
| Oct 20, 2025 | 701.40 | 701.40 | 701.40 | 701.40 | 701.40 | 5.00% | 5,099 |
| Oct 13, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 5.00% | 3,682 |