Skip to main content
Swan Corp Limited (BOM:503310)
India flag India · Delayed Price · Currency is INR
453.00
+5.75 (1.29%)
At close: Dec 4, 2025

Swan Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025452.85452.85445.50447.15447.15-1.29%11,323
Dec 4, 2025444.95456.90444.00453.00453.001.29%45,831
Dec 3, 2025451.80453.60444.55447.25447.25-0.78%30,160
Dec 2, 2025445.15457.00445.15450.75450.75-0.12%25,669
Dec 1, 2025464.85464.85440.90451.30451.300.62%40,646
Nov 28, 2025437.40451.30437.00448.50448.501.85%50,960
Nov 27, 2025444.95452.30438.00440.35440.350.36%47,887
Nov 26, 2025446.05449.80435.50438.75438.75-1.49%34,514
Nov 25, 2025459.30460.00443.80445.40445.40-2.96%22,938
Nov 24, 2025458.95464.00455.40459.00459.00-0.10%2,106,232
Nov 21, 2025470.50472.15455.05459.45459.45-3.07%68,863
Nov 20, 2025467.35477.00465.50474.00474.000.84%63,839
Nov 19, 2025472.65479.40464.15470.05470.051.27%94,735
Nov 18, 2025455.25476.25455.25464.15464.151.28%45,910
Nov 17, 2025447.05467.50443.10458.30458.300.26%88,610
Nov 14, 2025453.65462.35453.60457.10457.10-1.19%18,795
Nov 13, 2025467.35471.30459.65462.60462.60-1.09%51,951
Nov 12, 2025469.95473.00465.00467.70467.70-0.60%17,641
Nov 11, 2025473.00478.45465.65470.50470.50-0.57%52,501
Nov 10, 2025465.65476.35454.45473.20473.200.84%100,575
Nov 7, 2025433.90482.20426.95469.25469.257.89%869,404
Nov 6, 2025454.65459.00433.30434.95434.95-4.43%57,143
Nov 4, 2025465.20474.90453.30455.10455.10-3.61%82,726
Nov 3, 2025468.05478.55468.05472.15472.150.62%45,293
Oct 31, 2025474.70485.35468.05469.25469.25-1.64%57,300
Oct 30, 2025479.15482.35472.55477.05477.05-0.87%71,023
Oct 29, 2025470.70489.90469.85481.25481.251.83%215,989
Oct 28, 2025450.00475.75449.95472.60472.604.98%185,372
Oct 27, 2025432.75455.25430.95450.20450.204.03%123,442
Oct 24, 2025425.25434.00425.25432.75432.750.69%27,164
Oct 23, 2025431.00437.25428.85429.80429.80-0.06%26,780
Oct 21, 2025426.05431.60426.05430.05430.050.88%12,708
Oct 20, 2025433.35433.35424.25426.30426.30-0.12%15,973
Oct 17, 2025430.50435.20425.30426.80426.80-0.85%41,771
Oct 16, 2025430.00436.70429.05430.45430.450.20%19,455
Oct 15, 2025431.40437.00428.05429.60429.60-0.97%54,319
Oct 14, 2025435.10441.35426.65433.80433.80-0.16%25,005
Oct 13, 2025437.45441.10432.35434.50434.50-2.37%77,613
Oct 10, 2025437.95449.00437.95445.05445.051.92%36,815
Oct 9, 2025441.05443.15433.55436.65436.65-0.73%73,262
Oct 8, 2025450.00451.50439.00439.85439.85-1.87%43,393
Oct 7, 2025454.00456.25447.00448.25448.25-1.27%38,464
Oct 6, 2025458.00463.25449.70454.00454.00-0.73%53,806
Oct 3, 2025463.75465.00456.00457.35457.35-1.37%76,900
Oct 1, 2025451.05466.85451.05463.70463.701.97%70,555
Sep 30, 2025452.45462.05449.80454.75454.750.44%47,784
Sep 29, 2025469.70469.70449.00452.75452.75-3.71%111,472
Sep 26, 2025474.45490.90467.50470.20470.20-1.86%131,285
Sep 25, 2025489.55499.00476.10479.10479.10-1.78%76,471
Sep 24, 2025483.90492.00473.30487.80487.801.17%118,739
Sep 23, 2025490.05492.35479.60482.15482.15-1.42%60,100
Sep 22, 2025488.35506.20485.15489.10489.100.22%103,734
Sep 19, 2025481.00490.10472.90488.05487.951.00%116,367
Sep 18, 2025460.05485.75460.05483.20483.104.23%107,076
Sep 17, 2025460.45473.35460.45463.60463.511.28%37,272
Sep 16, 2025459.35469.45455.20457.75457.66-0.80%29,281
Sep 15, 2025469.90472.75460.15461.45461.36-1.23%64,591
Sep 12, 2025470.15477.00463.40467.20467.10-1.21%81,557
Sep 11, 2025459.85478.30457.05472.90472.804.25%128,439
Sep 10, 2025447.50461.00447.50453.60453.511.43%89,939
Sep 9, 2025454.25456.45444.35447.20447.11-1.02%54,084
Sep 8, 2025455.15462.00447.95451.80451.71-0.74%58,497
Sep 5, 2025454.90458.75445.30455.15455.062.44%43,353
Sep 4, 2025458.05467.40433.30444.30444.21-3.61%65,654
Sep 3, 2025462.35467.60458.15460.95460.860.64%59,580
Sep 2, 2025453.40463.60450.40458.00457.911.09%107,156
Sep 1, 2025444.80455.70440.05453.05452.961.91%34,706
Aug 29, 2025464.95464.95441.85444.55444.46-3.85%47,901
Aug 28, 2025447.75466.45447.75462.35462.261.85%145,446
Aug 26, 2025473.20478.75451.10453.95453.86-5.67%169,159
Aug 25, 2025482.15486.90473.00481.25481.151.20%105,141
Aug 22, 2025463.00497.45455.80475.55475.453.44%465,608
Aug 21, 2025459.95467.05453.85459.75459.660.86%116,919
Aug 20, 2025431.15467.80431.15455.85455.764.61%239,743
Aug 19, 2025425.05439.20425.05435.75435.662.58%83,475
Aug 18, 2025427.45434.75418.20424.80424.71-1.80%87,789
Aug 14, 2025443.95447.90426.80432.60432.51-1.47%99,405
Aug 13, 2025429.95441.90422.75439.05438.963.17%115,495
Aug 12, 2025428.20437.05423.10425.55425.46-0.87%44,712
Aug 11, 2025417.80433.30411.60429.30429.213.09%151,377
Aug 8, 2025426.95428.50412.85416.45416.36-1.91%37,066
Aug 7, 2025419.05426.70408.65424.55424.460.78%109,405
Aug 6, 2025437.35437.35416.75421.25421.16-2.24%112,162
Aug 5, 2025433.00439.80428.00430.90430.81-0.14%106,470
Aug 4, 2025443.40445.60424.20431.50431.41-2.61%172,579
Aug 1, 2025471.05471.05440.80443.05442.96-5.15%77,912
Jul 31, 2025465.45474.25461.05467.10467.00-2.47%82,030
Jul 30, 2025484.50486.60476.15478.95478.85-0.70%63,795
Jul 29, 2025465.65484.50462.80482.35482.253.29%175,188
Jul 28, 2025470.40484.30464.00467.00466.90-1.39%182,798
Jul 25, 2025508.00508.00471.65473.60473.50-7.01%256,696
Jul 24, 2025514.65524.00507.05509.30509.20-0.59%288,348
Jul 23, 2025515.70517.50506.50512.30512.20-0.50%183,707
Jul 22, 2025512.45519.45505.05514.90514.791.75%229,184
Jul 21, 2025504.40521.20501.10506.05505.950.12%207,439
Jul 18, 2025507.05517.10503.55505.45505.35-0.26%188,065
Jul 17, 2025524.85524.85505.20506.75506.65-2.87%441,980
Jul 16, 2025499.95527.35496.00521.75521.643.84%4,239,294
Jul 15, 2025453.65514.00451.80502.45502.3511.37%2,027,992
Jul 14, 2025452.15459.20448.55451.15451.06-0.39%27,529