Skip to main content
logo
Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India flag India · Delayed Price · Currency is INR
2,330.00
-16.40 (-0.70%)
Aug 24, 2026, 12:28 PM IST

NSE:SWANDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,301.002,390.002,301.002,358.00-0.49%5,178
Aug 21, 20262,352.002,375.002,280.002,346.402,346.40-0.66%10,468
Aug 20, 20262,353.202,389.002,320.002,361.902,361.900.58%2,782
Aug 19, 20262,331.002,400.302,311.002,348.202,348.20-1.30%6,736
Aug 18, 20262,422.002,422.002,300.002,379.202,379.20-0.47%15,930
Aug 17, 20262,480.002,497.902,380.902,390.502,390.50-1.26%13,952
Aug 14, 20262,439.902,529.902,420.002,421.002,421.00-1.61%8,093
Aug 13, 20262,450.002,497.402,355.102,460.602,460.60-0.18%13,254
Aug 12, 20262,568.002,568.002,445.202,465.102,465.10-4.22%38,191
Aug 11, 20262,622.502,750.002,500.002,573.802,573.80-1.86%21,643
Aug 10, 20262,695.002,749.402,601.102,622.502,622.50-2.69%6,871
Aug 7, 20262,680.002,735.002,649.002,694.902,694.901.73%20,021
Aug 6, 20262,600.002,650.002,510.002,649.002,649.003.82%23,484
Aug 5, 20262,485.002,580.002,485.002,551.502,551.500.90%26,179
Aug 4, 20262,527.002,590.002,480.002,528.802,528.800.06%12,860
Aug 3, 20262,470.002,550.002,470.002,527.202,527.202.16%23,400
Jul 31, 20262,489.002,500.002,420.002,473.702,473.701.59%43,249
Jul 30, 20262,339.002,450.002,260.002,435.002,435.004.32%70,824
Jul 29, 20262,440.002,459.802,330.002,334.102,334.10-3.08%12,844
Jul 28, 20262,467.902,467.902,331.102,408.302,408.30-0.92%9,971
Jul 27, 20262,427.002,459.802,385.002,430.702,430.700.12%14,027
Jul 24, 20262,445.002,450.002,352.002,427.702,427.70-0.02%9,428
Jul 23, 20262,407.002,449.002,375.002,428.302,428.301.20%15,494
Jul 22, 20262,345.002,413.002,330.102,399.602,399.603.36%19,552
Jul 21, 20262,285.002,360.002,239.302,321.702,321.702.64%34,491
Jul 20, 20262,216.902,273.002,189.002,261.902,261.901.45%16,691
Jul 17, 20262,201.002,246.802,185.002,229.602,229.600.32%6,050
Jul 16, 20262,271.002,287.002,190.002,222.402,222.40-0.94%16,615
Jul 15, 20262,213.002,287.002,181.402,243.502,243.501.63%5,070
Jul 14, 20262,244.602,250.002,164.002,207.602,207.60-2.08%5,918
Jul 13, 20262,237.002,288.002,171.102,254.602,254.600.97%38,108
Jul 10, 20262,169.702,249.002,161.502,233.002,233.003.31%67,109
Jul 9, 20262,203.002,251.002,125.002,161.502,161.50-3.15%16,754
Jul 8, 20262,310.002,310.002,191.002,231.902,231.90-3.11%8,968
Jul 7, 20262,310.002,329.902,250.002,303.502,303.500.39%8,948
Jul 6, 20262,359.902,359.902,265.002,294.502,294.50-1.94%8,104
Jul 3, 20262,398.002,420.002,312.202,339.802,339.80-0.17%34,934
Jul 2, 20262,368.002,368.102,269.102,343.802,343.803.92%34,129
Jul 1, 20262,244.002,275.002,180.002,255.402,255.402.65%10,451
Jun 30, 20262,204.002,240.002,165.002,197.102,197.10-0.30%7,258
Jun 29, 20262,215.602,250.002,200.002,203.802,203.80-0.53%8,825
Jun 25, 20262,143.002,250.202,102.002,215.602,215.603.38%20,675
Jun 24, 20262,198.002,198.002,135.002,143.102,143.10-0.31%7,496
Jun 23, 20262,090.002,207.902,069.902,149.702,149.702.23%21,669
Jun 22, 20262,054.002,128.002,054.002,102.802,102.803.75%36,448
Jun 19, 20262,003.002,060.001,993.002,026.702,026.70-0.41%6,378
Jun 18, 20262,021.002,065.001,995.002,035.102,035.10-0.98%9,200
Jun 17, 20261,953.002,070.001,953.002,055.202,055.203.13%16,039
Jun 16, 20262,039.002,050.001,956.201,992.901,992.90-0.27%15,929
Jun 15, 20261,977.902,076.501,970.001,998.201,998.201.03%120,838