Skip to main content
logo
Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India flag India · Delayed Price · Currency is INR
2,941.50
+10.90 (0.37%)
Oct 21, 2026, 3:29 PM IST

NSE:SWANDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,948.802,999.002,784.102,941.502,941.500.37%38,158
Oct 19, 20262,985.003,000.002,797.502,930.602,930.60-0.48%18,207
Oct 16, 20262,895.002,989.902,895.002,944.702,944.70-10,977
Oct 15, 20262,886.103,000.002,851.002,944.802,944.800.19%18,019
Oct 14, 20262,969.002,975.002,851.002,939.202,939.20-0.98%20,768
Oct 13, 20262,960.003,020.002,835.002,968.202,968.201.27%29,379
Oct 12, 20262,808.902,950.002,800.002,931.102,931.104.06%34,275
Oct 9, 20262,790.002,850.002,681.102,816.802,816.801.14%34,005
Oct 8, 20262,703.102,814.902,670.002,785.102,785.100.93%24,580
Oct 7, 20262,759.702,774.902,660.002,759.402,759.40-0.03%15,248
Oct 6, 20262,720.002,769.902,660.002,760.202,760.201.15%23,194
Oct 5, 20262,700.002,744.902,600.002,728.802,728.800.39%13,839
Oct 1, 20262,756.602,756.602,625.102,718.202,718.20-1.39%22,327
Sep 30, 20262,715.002,791.202,663.002,756.602,756.601.93%19,651
Sep 29, 20262,631.002,750.002,575.002,704.402,704.402.78%9,537
Sep 28, 20262,650.002,739.802,592.202,631.302,631.30-1.81%6,744
Sep 25, 20262,709.002,780.002,610.002,679.702,679.70-1.36%12,520
Sep 24, 20262,763.502,790.002,637.402,716.602,716.60-2.15%15,105
Sep 23, 20262,769.902,804.902,720.002,776.202,776.201.99%36,316
Sep 22, 20262,646.002,769.902,645.602,722.002,722.000.32%26,576
Sep 21, 20262,746.002,750.002,671.002,713.402,713.40-1.20%9,627
Sep 18, 20262,720.802,764.002,660.002,746.402,746.400.94%30,702
Sep 17, 20262,734.002,738.002,667.202,720.802,720.801.25%20,103
Sep 16, 20262,601.302,720.002,520.202,687.202,687.201.38%17,649
Sep 15, 20262,733.002,733.002,599.002,650.502,650.50-2.84%21,102
Sep 11, 20262,705.002,742.002,662.802,727.902,727.902.44%20,275
Sep 10, 20262,597.002,710.002,550.002,662.802,662.803.03%22,304
Sep 9, 20262,490.002,592.002,458.002,584.502,584.504.05%24,701
Sep 8, 20262,478.002,540.002,440.002,484.002,484.00-0.48%11,440
Sep 7, 20262,501.402,520.202,420.202,496.002,496.00-0.96%25,333
Sep 4, 20262,439.002,555.002,429.002,520.202,520.201.21%18,892
Sep 3, 20262,566.902,566.902,322.502,490.002,490.001.85%143,233
Sep 2, 20262,427.002,480.002,314.002,444.702,444.701.28%20,462
Sep 1, 20262,435.802,450.002,351.102,413.802,413.80-1.40%11,350
Aug 31, 20262,455.102,475.002,401.002,448.002,448.00-0.29%6,341
Aug 28, 20262,370.002,484.002,366.002,455.102,455.103.50%6,471
Aug 27, 20262,427.602,458.002,290.002,372.102,372.10-1.48%17,506
Aug 26, 20262,395.002,409.002,310.002,407.802,407.803.17%15,579
Aug 25, 20262,330.702,377.002,301.102,333.802,333.800.13%106,478
Aug 24, 20262,301.002,390.002,301.002,330.702,330.70-0.67%9,174
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