NSE:SWARNSAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.55	41.50	40.50	41.02	41.02	3.66%	10,546
Nov 8, 2026	40.00	40.50	38.90	39.57	39.57	-2.58%	6,124
Nov 6, 2026	40.71	41.99	40.00	40.62	40.62	-1.36%	2,818
Nov 5, 2026	42.68	42.68	41.05	41.18	41.18	-3.87%	3,377
Nov 4, 2026	40.51	42.95	40.51	42.84	42.84	0.66%	6,313
Nov 3, 2026	43.73	43.73	41.02	42.56	42.56	0.92%	3,045
Nov 2, 2026	42.29	42.29	38.56	42.17	42.17	4.33%	3,658
Oct 30, 2026	38.50	40.42	37.05	40.42	40.42	4.99%	13,095
Oct 29, 2026	37.53	39.79	36.77	38.50	38.50	-0.52%	19,675
Oct 28, 2026	39.00	41.00	38.57	38.70	38.70	-4.68%	31,376
Oct 27, 2026	39.65	43.75	39.64	40.60	40.60	-2.68%	31,402
Oct 26, 2026	41.72	43.49	41.72	41.72	41.72	-4.99%	17,187
Oct 23, 2026	47.90	48.99	43.90	43.91	43.91	-9.97%	113,255
Oct 22, 2026	54.60	54.60	48.77	48.77	48.77	-9.99%	223,925
Oct 21, 2026	49.09	55.62	49.09	54.18	54.18	16.89%	1,202,821
Oct 19, 2026	39.75	46.35	39.75	46.35	46.35	19.98%	184,713
Oct 16, 2026	39.50	39.90	38.10	38.63	38.63	-2.03%	9,503
Oct 15, 2026	38.43	39.93	38.43	39.43	39.43	2.60%	6,237
Oct 14, 2026	38.34	40.00	38.12	38.43	38.43	0.23%	8,192
Oct 13, 2026	39.36	39.93	38.00	38.34	38.34	-2.59%	11,233
Oct 12, 2026	39.85	40.00	38.65	39.36	39.36	0.74%	4,183
Oct 9, 2026	39.89	41.24	39.06	39.07	39.07	-0.08%	8,959
Oct 8, 2026	40.79	42.45	37.90	39.10	39.10	-2.27%	10,678
Oct 7, 2026	40.62	41.61	39.56	40.01	40.01	-1.50%	7,872
Oct 6, 2026	40.14	41.00	39.00	40.62	40.62	1.20%	11,939
Oct 5, 2026	38.55	40.74	38.55	40.14	40.14	4.42%	5,190
Oct 1, 2026	38.03	40.00	38.00	38.44	38.44	-3.80%	7,288
Sep 30, 2026	41.29	41.94	39.10	39.96	39.96	-3.22%	3,258
Sep 29, 2026	38.60	43.90	38.00	41.29	41.29	2.76%	13,331
Sep 28, 2026	42.85	43.27	39.00	40.18	40.18	-3.60%	13,314
Sep 25, 2026	43.50	43.50	40.20	41.68	41.68	-0.86%	10,276
Sep 24, 2026	42.04	44.15	41.00	42.04	42.04	-	45,191
Sep 23, 2026	38.21	44.50	38.21	42.04	42.04	5.92%	36,942
Sep 22, 2026	37.81	40.40	36.55	39.69	39.69	7.07%	54,675
Sep 21, 2026	40.00	40.00	36.31	37.07	37.07	-4.85%	8,227
Sep 18, 2026	38.72	38.98	37.66	38.96	38.96	0.62%	862
Sep 17, 2026	38.50	39.68	37.50	38.72	38.72	3.75%	5,937
Sep 16, 2026	39.00	39.75	36.10	37.32	37.32	-3.67%	11,771
Sep 15, 2026	39.05	40.87	38.30	38.74	38.74	-2.32%	17,383
Sep 11, 2026	40.70	41.40	39.30	39.66	39.66	-4.69%	60,733
Sep 10, 2026	41.70	44.00	39.00	41.61	41.61	2.04%	75,776
Sep 9, 2026	43.50	45.70	39.21	40.78	40.78	-2.02%	123,602
Sep 8, 2026	39.20	44.38	38.00	41.62	41.62	10.75%	232,263
Sep 7, 2026	36.50	39.25	35.10	37.58	37.58	6.61%	82,042
Sep 4, 2026	35.05	35.44	34.17	35.25	35.25	-0.65%	6,016
Sep 3, 2026	35.75	35.75	34.11	35.48	35.48	4.02%	2,449
Sep 2, 2026	34.75	34.76	34.03	34.11	34.11	-2.04%	3,122
Sep 1, 2026	34.26	35.18	34.26	34.82	34.82	-1.50%	3,475
Aug 31, 2026	35.95	36.00	33.85	35.35	35.35	2.73%	18,810
Aug 28, 2026	35.00	35.00	34.00	34.41	34.41	-0.46%	530