Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India · Delayed Price · Currency is INR 523.50
+24.90 (4.99%)
At close: Sep 8, 2025
NSE:SWANDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | 4.99% | 649 |
| Sep 5, 2025 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | 4.99% | 252 |
| Sep 4, 2025 | 474.90 | 474.90 | 474.90 | 474.90 | 474.90 | 5.00% | 361 |
| Sep 3, 2025 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 4.99% | 836 |
| Sep 2, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | 5.00% | 582 |
| Sep 1, 2025 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | 4.99% | 319 |
| Aug 25, 2025 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 5.00% | 4,644 |
| Aug 18, 2025 | 372.00 | 372.20 | 372.00 | 372.20 | 372.20 | 4.99% | 950 |
| Aug 11, 2025 | 342.00 | 354.50 | 342.00 | 354.50 | 354.50 | 4.99% | 446 |
| Aug 4, 2025 | 337.65 | 337.65 | 337.65 | 337.65 | 337.65 | 5.00% | 884 |
| Jul 28, 2025 | 321.56 | 321.56 | 321.56 | 321.56 | 321.56 | 5.00% | 466 |
| Jul 21, 2025 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 5.00% | 537 |
| Jul 14, 2025 | 291.67 | 291.67 | 291.67 | 291.67 | 291.67 | 5.00% | 395 |
| Jul 8, 2025 | 277.79 | 277.79 | 277.79 | 277.79 | 277.79 | 5.00% | 564 |
| Jul 7, 2025 | 264.57 | 264.57 | 264.57 | 264.57 | 264.57 | 5.00% | 247 |
| Jul 4, 2025 | 251.98 | 251.98 | 251.98 | 251.98 | 251.98 | 5.00% | 212 |
| Jul 3, 2025 | 239.99 | 239.99 | 239.99 | 239.99 | 239.99 | 5.00% | 276 |
| Jul 2, 2025 | 228.57 | 228.57 | 228.57 | 228.57 | 228.57 | 5.00% | 311 |
| Jul 1, 2025 | 217.69 | 217.69 | 217.69 | 217.69 | 217.69 | 5.00% | 132 |
| Jun 30, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 5.00% | 372 |
| Jun 23, 2025 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | 5.00% | 614 |
| Jun 16, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | 5.00% | 234 |
| Jun 9, 2025 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | 4.99% | 952 |
| Jun 2, 2025 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | 5.00% | 527 |
| May 26, 2025 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | 5.00% | 273 |
| May 19, 2025 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | 4.99% | 193 |
| May 9, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | 4.99% | 213 |
| May 8, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | 5.00% | 599 |
| May 7, 2025 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | 4.99% | 258 |
| May 6, 2025 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | 5.00% | 318 |
| May 5, 2025 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | 5.00% | 540 |
| May 2, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 5.00% | 266 |
| Apr 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.99% | 961 |
| Apr 21, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 4.99% | 373 |
| Apr 15, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 5.00% | 555 |
| Apr 7, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 4.99% | 566 |
| Apr 1, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 5.00% | 130 |
| Mar 24, 2025 | 85.00 | 86.21 | 85.00 | 86.21 | 86.21 | 4.99% | 695 |