Swan Corp Limited (BOM:503310)
India
· Delayed Price · Currency is INR 347.25
-11.05 (-3.08%)
At close: Mar 9, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 360.40 | 366.70 | 356.20 | 358.30 | 358.30 | -0.79% | 45,599 |
| Mar 5, 2026 | 361.15 | 365.45 | 356.50 | 361.15 | 361.15 | - | 46,126 |
| Mar 4, 2026 | 360.00 | 368.30 | 357.65 | 361.15 | 361.15 | -1.59% | 48,148 |
| Mar 2, 2026 | 374.30 | 374.30 | 356.20 | 367.00 | 367.00 | -4.13% | 103,774 |
| Feb 27, 2026 | 371.05 | 387.55 | 371.00 | 382.80 | 382.80 | 2.34% | 59,753 |
| Feb 26, 2026 | 374.00 | 380.00 | 364.60 | 374.05 | 374.05 | 0.01% | 72,304 |
| Feb 25, 2026 | 380.10 | 389.35 | 370.00 | 374.00 | 374.00 | -3.28% | 80,070 |
| Feb 24, 2026 | 380.35 | 394.65 | 372.35 | 386.70 | 386.70 | 1.87% | 194,894 |
| Feb 23, 2026 | 406.95 | 410.30 | 370.00 | 379.60 | 379.60 | -6.72% | 151,759 |
| Feb 20, 2026 | 403.90 | 410.40 | 398.00 | 406.95 | 406.95 | 0.78% | 30,437 |
| Feb 19, 2026 | 406.35 | 411.10 | 403.00 | 403.80 | 403.80 | -1.52% | 24,077 |
| Feb 18, 2026 | 412.80 | 413.60 | 409.40 | 410.05 | 410.05 | -0.57% | 10,632 |
| Feb 17, 2026 | 407.30 | 416.70 | 407.30 | 412.40 | 412.40 | 1.60% | 29,050 |
| Feb 16, 2026 | 408.00 | 410.00 | 404.15 | 405.90 | 405.90 | -0.78% | 34,256 |
| Feb 13, 2026 | 412.10 | 416.60 | 406.90 | 409.10 | 409.10 | -1.97% | 39,875 |
| Feb 12, 2026 | 420.05 | 423.75 | 415.25 | 417.30 | 417.30 | -1.58% | 13,775 |
| Feb 11, 2026 | 411.90 | 425.70 | 411.00 | 424.00 | 424.00 | 1.84% | 53,571 |
| Feb 10, 2026 | 415.95 | 427.20 | 415.20 | 416.35 | 416.35 | -0.88% | 31,684 |
| Feb 9, 2026 | 416.70 | 424.10 | 411.70 | 420.05 | 420.05 | 0.88% | 37,591 |
| Feb 6, 2026 | 424.40 | 424.50 | 414.10 | 416.40 | 416.40 | -2.14% | 26,907 |
| Feb 5, 2026 | 433.20 | 438.50 | 424.55 | 425.50 | 425.50 | 0.09% | 46,893 |
| Feb 4, 2026 | 424.65 | 429.60 | 420.10 | 425.10 | 425.10 | - | 17,591 |
| Feb 3, 2026 | 431.10 | 436.05 | 418.90 | 425.10 | 425.10 | 2.90% | 73,990 |
| Feb 2, 2026 | 407.30 | 415.00 | 402.30 | 413.10 | 413.10 | 1.67% | 31,159 |
| Feb 1, 2026 | 411.50 | 426.35 | 404.30 | 406.30 | 406.30 | -3.56% | 19,281 |
| Jan 30, 2026 | 421.45 | 431.00 | 417.30 | 421.30 | 421.30 | -0.28% | 36,513 |
| Jan 29, 2026 | 425.50 | 426.00 | 413.20 | 422.50 | 422.50 | -0.61% | 43,376 |
| Jan 28, 2026 | 400.90 | 426.70 | 400.90 | 425.10 | 425.10 | 5.18% | 71,907 |
| Jan 27, 2026 | 406.40 | 408.00 | 397.20 | 404.15 | 404.15 | -1.83% | 99,861 |
| Jan 23, 2026 | 402.00 | 433.25 | 402.00 | 411.70 | 411.70 | 2.55% | 435,569 |
| Jan 22, 2026 | 404.00 | 410.50 | 397.70 | 401.45 | 401.45 | 0.58% | 37,823 |
| Jan 21, 2026 | 398.75 | 409.80 | 396.30 | 399.15 | 399.15 | -2.05% | 141,586 |
| Jan 20, 2026 | 418.00 | 418.45 | 403.45 | 407.50 | 407.50 | -2.51% | 104,123 |
| Jan 19, 2026 | 432.60 | 432.60 | 415.50 | 418.00 | 418.00 | -3.76% | 61,227 |
| Jan 16, 2026 | 422.25 | 437.55 | 420.85 | 434.35 | 434.35 | 3.16% | 55,490 |
| Jan 14, 2026 | 420.50 | 428.00 | 417.20 | 421.05 | 421.05 | -0.08% | 41,172 |
| Jan 13, 2026 | 423.65 | 426.90 | 413.90 | 421.40 | 421.40 | -0.33% | 41,631 |
| Jan 12, 2026 | 437.05 | 437.35 | 415.25 | 422.80 | 422.80 | -3.54% | 75,453 |
| Jan 9, 2026 | 443.55 | 446.70 | 434.75 | 438.30 | 438.30 | -0.81% | 63,203 |
| Jan 8, 2026 | 465.15 | 470.65 | 437.55 | 441.90 | 441.90 | -5.24% | 133,372 |
| Jan 7, 2026 | 467.15 | 474.20 | 462.95 | 466.35 | 466.35 | -0.95% | 29,385 |
| Jan 6, 2026 | 473.65 | 476.65 | 468.65 | 470.80 | 470.80 | -0.30% | 42,101 |
| Jan 5, 2026 | 454.20 | 479.00 | 454.20 | 472.20 | 472.20 | 1.99% | 122,512 |
| Jan 2, 2026 | 465.35 | 470.00 | 461.00 | 463.00 | 463.00 | -0.69% | 42,512 |
| Jan 1, 2026 | 468.90 | 476.80 | 464.20 | 466.20 | 466.20 | -0.55% | 42,546 |
| Dec 31, 2025 | 465.05 | 476.60 | 465.05 | 468.80 | 468.80 | -0.45% | 1,523,659 |
| Dec 30, 2025 | 475.00 | 475.20 | 469.00 | 470.90 | 470.90 | -1.25% | 37,452 |
| Dec 29, 2025 | 467.00 | 493.70 | 467.00 | 476.85 | 476.85 | 1.83% | 234,627 |
| Dec 26, 2025 | 463.65 | 472.00 | 459.25 | 468.30 | 468.30 | 1.01% | 93,754 |
| Dec 24, 2025 | 462.85 | 468.00 | 460.30 | 463.60 | 463.60 | 0.16% | 31,765 |
| Dec 23, 2025 | 467.65 | 471.85 | 460.40 | 462.85 | 462.85 | -1.02% | 63,858 |
| Dec 22, 2025 | 468.30 | 478.00 | 466.00 | 467.60 | 467.60 | -0.11% | 36,052 |
| Dec 19, 2025 | 468.35 | 472.60 | 462.85 | 468.10 | 468.10 | -0.76% | 36,842 |
| Dec 18, 2025 | 470.90 | 478.50 | 468.00 | 471.70 | 471.70 | -0.71% | 68,344 |
| Dec 17, 2025 | 459.60 | 480.85 | 457.15 | 475.05 | 475.05 | 3.54% | 92,261 |
| Dec 16, 2025 | 461.65 | 468.95 | 452.40 | 458.80 | 458.80 | -0.62% | 28,236 |
| Dec 15, 2025 | 454.60 | 467.30 | 451.70 | 461.65 | 461.65 | 1.06% | 50,061 |
| Dec 12, 2025 | 458.25 | 463.00 | 452.40 | 456.80 | 456.80 | -0.61% | 51,001 |
| Dec 11, 2025 | 450.65 | 460.40 | 447.35 | 459.60 | 459.60 | 2.10% | 15,530 |
| Dec 10, 2025 | 453.60 | 459.05 | 447.35 | 450.15 | 450.15 | -0.75% | 20,982 |
| Dec 9, 2025 | 436.40 | 458.65 | 435.45 | 453.55 | 453.55 | 2.31% | 54,605 |
| Dec 8, 2025 | 445.10 | 447.00 | 430.80 | 443.30 | 443.30 | -0.86% | 74,689 |
| Dec 5, 2025 | 452.85 | 452.85 | 445.50 | 447.15 | 447.15 | -1.29% | 11,323 |
| Dec 4, 2025 | 444.95 | 456.90 | 444.00 | 453.00 | 453.00 | 1.29% | 45,831 |
| Dec 3, 2025 | 451.80 | 453.60 | 444.55 | 447.25 | 447.25 | -0.78% | 30,160 |
| Dec 2, 2025 | 445.15 | 457.00 | 445.15 | 450.75 | 450.75 | -0.12% | 25,669 |
| Dec 1, 2025 | 464.85 | 464.85 | 440.90 | 451.30 | 451.30 | 0.62% | 40,646 |
| Nov 28, 2025 | 437.40 | 451.30 | 437.00 | 448.50 | 448.50 | 1.85% | 50,960 |
| Nov 27, 2025 | 444.95 | 452.30 | 438.00 | 440.35 | 440.35 | 0.36% | 47,887 |
| Nov 26, 2025 | 446.05 | 449.80 | 435.50 | 438.75 | 438.75 | -1.49% | 34,514 |
| Nov 25, 2025 | 459.30 | 460.00 | 443.80 | 445.40 | 445.40 | -2.96% | 22,938 |
| Nov 24, 2025 | 458.95 | 464.00 | 455.40 | 459.00 | 459.00 | -0.10% | 2,106,232 |
| Nov 21, 2025 | 470.50 | 472.15 | 455.05 | 459.45 | 459.45 | -3.07% | 68,863 |
| Nov 20, 2025 | 467.35 | 477.00 | 465.50 | 474.00 | 474.00 | 0.84% | 63,839 |
| Nov 19, 2025 | 472.65 | 479.40 | 464.15 | 470.05 | 470.05 | 1.27% | 94,735 |
| Nov 18, 2025 | 455.25 | 476.25 | 455.25 | 464.15 | 464.15 | 1.28% | 45,910 |
| Nov 17, 2025 | 447.05 | 467.50 | 443.10 | 458.30 | 458.30 | 0.26% | 88,610 |
| Nov 14, 2025 | 453.65 | 462.35 | 453.60 | 457.10 | 457.10 | -1.19% | 18,795 |
| Nov 13, 2025 | 467.35 | 471.30 | 459.65 | 462.60 | 462.60 | -1.09% | 51,951 |
| Nov 12, 2025 | 469.95 | 473.00 | 465.00 | 467.70 | 467.70 | -0.60% | 17,641 |
| Nov 11, 2025 | 473.00 | 478.45 | 465.65 | 470.50 | 470.50 | -0.57% | 52,501 |
| Nov 10, 2025 | 465.65 | 476.35 | 454.45 | 473.20 | 473.20 | 0.84% | 100,575 |
| Nov 7, 2025 | 433.90 | 482.20 | 426.95 | 469.25 | 469.25 | 7.89% | 869,404 |
| Nov 6, 2025 | 454.65 | 459.00 | 433.30 | 434.95 | 434.95 | -4.43% | 57,143 |
| Nov 4, 2025 | 465.20 | 474.90 | 453.30 | 455.10 | 455.10 | -3.61% | 82,726 |
| Nov 3, 2025 | 468.05 | 478.55 | 468.05 | 472.15 | 472.15 | 0.62% | 45,293 |
| Oct 31, 2025 | 474.70 | 485.35 | 468.05 | 469.25 | 469.25 | -1.64% | 57,300 |
| Oct 30, 2025 | 479.15 | 482.35 | 472.55 | 477.05 | 477.05 | -0.87% | 71,023 |
| Oct 29, 2025 | 470.70 | 489.90 | 469.85 | 481.25 | 481.25 | 1.83% | 215,989 |
| Oct 28, 2025 | 450.00 | 475.75 | 449.95 | 472.60 | 472.60 | 4.98% | 185,372 |
| Oct 27, 2025 | 432.75 | 455.25 | 430.95 | 450.20 | 450.20 | 4.03% | 123,442 |
| Oct 24, 2025 | 425.25 | 434.00 | 425.25 | 432.75 | 432.75 | 0.69% | 27,164 |
| Oct 23, 2025 | 431.00 | 437.25 | 428.85 | 429.80 | 429.80 | -0.06% | 26,780 |
| Oct 21, 2025 | 426.05 | 431.60 | 426.05 | 430.05 | 430.05 | 0.88% | 12,708 |
| Oct 20, 2025 | 433.35 | 433.35 | 424.25 | 426.30 | 426.30 | -0.12% | 15,973 |
| Oct 17, 2025 | 430.50 | 435.20 | 425.30 | 426.80 | 426.80 | -0.85% | 41,771 |
| Oct 16, 2025 | 430.00 | 436.70 | 429.05 | 430.45 | 430.45 | 0.20% | 19,455 |
| Oct 15, 2025 | 431.40 | 437.00 | 428.05 | 429.60 | 429.60 | -0.97% | 54,319 |
| Oct 14, 2025 | 435.10 | 441.35 | 426.65 | 433.80 | 433.80 | -0.16% | 25,005 |
| Oct 13, 2025 | 437.45 | 441.10 | 432.35 | 434.50 | 434.50 | -2.37% | 77,613 |