Skip to main content
logo
Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India flag India · Delayed Price · Currency is INR
2,321.70
+59.80 (2.64%)
Jul 21, 2026, 3:27 PM IST

NSE:SWANDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20261,974.002,030.001,965.501,977.901,977.900.23%5,474
Jun 11, 20262,000.002,017.001,930.001,973.301,973.30-1.23%13,050
Jun 10, 20261,970.002,022.001,970.001,997.901,997.900.06%4,092
Jun 9, 20261,985.002,040.001,985.001,996.801,996.80-1.29%6,168
Jun 8, 20261,950.002,040.001,900.002,022.902,022.902.60%11,111
Jun 5, 20262,011.002,021.001,920.001,971.601,971.60-0.50%5,834
Jun 4, 20261,978.802,030.001,920.001,981.501,981.500.14%7,204
Jun 3, 20262,035.002,035.001,936.401,978.801,978.80-2.92%14,644
Jun 2, 20262,120.002,120.002,028.602,038.302,038.30-4.54%26,355
Jun 1, 20262,163.202,163.202,094.502,135.302,135.303.65%45,691
May 29, 20262,000.002,060.201,950.102,060.202,060.205.00%22,578
May 27, 20261,925.001,990.001,882.701,962.101,962.102.49%15,798
May 26, 20261,905.001,928.901,892.001,914.501,914.50-0.38%3,939
May 25, 20261,901.001,940.001,860.001,921.801,921.80-0.07%10,556
May 22, 20261,863.001,940.001,856.201,923.201,923.200.67%15,863
May 21, 20261,914.001,929.901,851.101,910.401,910.40-0.52%8,303
May 20, 20261,850.101,934.701,840.001,920.301,920.301.43%14,694
May 19, 20261,910.001,949.001,836.001,893.301,893.300.21%11,815
May 18, 20261,870.001,934.901,825.101,889.401,889.40-1.49%10,399
May 15, 20261,911.401,934.901,884.001,917.901,917.900.35%5,824
May 14, 20261,868.001,935.001,840.001,911.301,911.300.86%6,273
May 13, 20261,898.601,932.601,870.001,895.001,895.00-0.69%6,412
May 12, 20261,916.301,949.001,850.001,908.101,908.10-0.92%11,832
May 11, 20261,850.001,958.901,804.001,925.901,925.903.23%32,195
May 8, 20261,875.001,879.701,831.001,865.701,865.70-0.09%9,049