Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India · Delayed Price · Currency is INR 1,814.60
-25.95 (-1.41%)
Feb 18, 2026, 8:19 AM IST
NSE:SWANDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 636.20 | 636.20 | 636.20 | 636.20 | 636.20 | 4.99% | 2,923 |
| Sep 29, 2025 | 605.95 | 605.95 | 605.95 | 605.95 | 605.95 | 5.00% | 1,810 |
| Sep 22, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | 4.99% | 1,392 |
| Sep 15, 2025 | 549.60 | 549.65 | 549.60 | 549.65 | 549.65 | 5.00% | 731 |
| 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 |