Skip to main content
logo
Swan Defence and Heavy Industries Limited (NSE:SWANDEF)
India flag India · Delayed Price · Currency is INR
2,775.00
-1.20 (-0.04%)
Sep 24, 2026, 10:20 AM IST

NSE:SWANDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,763.502,790.002,711.002,775.00--0.04%36,317
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
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