Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India · Delayed Price · Currency is INR 1,900.30
-10.10 (-0.53%)
May 22, 2026, 3:29 PM IST
NSE:SWANDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,863.00 | 1,940.00 | 1,856.20 | 1,923.20 | 1,923.20 | 0.67% | 15,863 |
| May 21, 2026 | 1,914.00 | 1,929.90 | 1,851.10 | 1,910.40 | 1,910.40 | -0.52% | 8,303 |
| May 20, 2026 | 1,850.10 | 1,934.70 | 1,840.00 | 1,920.30 | 1,920.30 | 1.43% | 14,694 |
| May 19, 2026 | 1,910.00 | 1,949.00 | 1,836.00 | 1,893.30 | 1,893.30 | 0.21% | 11,815 |
| May 18, 2026 | 1,870.00 | 1,934.90 | 1,825.10 | 1,889.40 | 1,889.40 | -1.49% | 10,399 |
| May 15, 2026 | 1,911.40 | 1,934.90 | 1,884.00 | 1,917.90 | 1,917.90 | 0.35% | 5,824 |
| May 14, 2026 | 1,868.00 | 1,935.00 | 1,840.00 | 1,911.30 | 1,911.30 | 0.86% | 6,273 |
| May 13, 2026 | 1,898.60 | 1,932.60 | 1,870.00 | 1,895.00 | 1,895.00 | -0.69% | 6,412 |
| May 12, 2026 | 1,916.30 | 1,949.00 | 1,850.00 | 1,908.10 | 1,908.10 | -0.92% | 11,832 |
| May 11, 2026 | 1,850.00 | 1,958.90 | 1,804.00 | 1,925.90 | 1,925.90 | 3.23% | 32,195 |
| May 8, 2026 | 1,875.00 | 1,879.70 | 1,831.00 | 1,865.70 | 1,865.70 | -0.09% | 9,049 |
| May 7, 2026 | 1,870.00 | 1,880.00 | 1,811.10 | 1,867.30 | 1,867.30 | 0.66% | 174,660 |
| May 6, 2026 | 1,843.40 | 1,877.00 | 1,800.10 | 1,855.00 | 1,855.00 | 0.13% | 20,740 |
| May 5, 2026 | 1,811.00 | 1,883.00 | 1,790.00 | 1,852.60 | 1,852.60 | 2.53% | 11,382 |
| May 4, 2026 | 1,837.60 | 1,849.00 | 1,800.00 | 1,806.80 | 1,806.80 | -1.68% | 8,710 |
| Apr 30, 2026 | 1,825.00 | 1,890.00 | 1,825.00 | 1,837.60 | 1,837.60 | -1.20% | 3,089 |
| Apr 29, 2026 | 1,880.00 | 1,900.00 | 1,835.00 | 1,860.00 | 1,860.00 | -0.97% | 8,702 |
| Apr 28, 2026 | 1,859.90 | 1,890.00 | 1,800.00 | 1,878.20 | 1,878.20 | 1.08% | 5,800 |
| Apr 27, 2026 | 1,858.90 | 1,890.00 | 1,787.00 | 1,858.20 | 1,858.20 | 2.14% | 7,776 |
| Apr 24, 2026 | 1,849.90 | 1,850.00 | 1,790.00 | 1,819.20 | 1,819.20 | - | 8,483 |
| Apr 23, 2026 | 1,855.00 | 1,881.00 | 1,810.00 | 1,819.20 | 1,819.20 | -2.57% | 8,161 |
| Apr 22, 2026 | 1,820.50 | 1,888.90 | 1,805.10 | 1,867.10 | 1,867.10 | -0.72% | 10,109 |
| Apr 21, 2026 | 1,830.00 | 1,900.00 | 1,790.00 | 1,880.70 | 1,880.70 | 2.41% | 25,893 |
| Apr 20, 2026 | 1,900.00 | 1,949.90 | 1,816.80 | 1,836.50 | 1,836.50 | -3.32% | 14,320 |
| Apr 17, 2026 | 1,920.00 | 1,960.00 | 1,885.00 | 1,899.50 | 1,899.50 | -2.16% | 18,217 |
| Apr 16, 2026 | 1,942.00 | 1,969.40 | 1,882.00 | 1,941.50 | 1,941.50 | 2.40% | 42,242 |
| Apr 15, 2026 | 1,877.00 | 1,896.00 | 1,805.80 | 1,896.00 | 1,896.00 | 5.00% | 19,168 |
| Apr 13, 2026 | 1,811.10 | 1,840.00 | 1,776.80 | 1,805.80 | 1,805.80 | -2.46% | 13,123 |
| Apr 10, 2026 | 1,750.00 | 1,860.80 | 1,726.80 | 1,851.30 | 1,851.30 | 4.46% | 36,360 |
| Apr 9, 2026 | 1,819.00 | 1,819.00 | 1,745.00 | 1,772.20 | 1,772.20 | -2.33% | 15,265 |
| Apr 8, 2026 | 1,824.90 | 1,865.00 | 1,795.00 | 1,814.40 | 1,814.40 | 2.14% | 31,163 |
| Apr 7, 2026 | 1,732.00 | 1,791.40 | 1,700.10 | 1,776.40 | 1,776.40 | 4.12% | 85,802 |
| Apr 6, 2026 | 1,598.00 | 1,706.80 | 1,544.40 | 1,706.10 | 1,706.10 | 4.95% | 37,580 |
| 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 |