Swan Corp Limited (BOM:503310)
India
· Delayed Price · Currency is INR 337.65
+0.75 (0.22%)
At close: Apr 28, 2026
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 330.20 | 339.50 | 330.20 | 336.90 | 336.90 | 2.35% | 46,805 |
| Apr 24, 2026 | 340.40 | 343.80 | 327.05 | 329.15 | 329.15 | -3.39% | 30,281 |
| Apr 23, 2026 | 346.25 | 354.00 | 340.20 | 340.70 | 340.70 | -1.60% | 29,031 |
| Apr 22, 2026 | 347.45 | 349.70 | 342.65 | 346.25 | 346.25 | -0.40% | 70,302 |
| Apr 21, 2026 | 346.60 | 355.00 | 346.60 | 347.65 | 347.65 | -0.07% | 45,847 |
| Apr 20, 2026 | 361.15 | 361.15 | 345.00 | 347.90 | 347.90 | -1.94% | 62,025 |
| Apr 17, 2026 | 354.70 | 359.65 | 350.00 | 354.80 | 354.80 | 0.40% | 110,185 |
| Apr 16, 2026 | 330.80 | 382.30 | 330.80 | 353.40 | 353.40 | 6.21% | 963,893 |
| Apr 15, 2026 | 323.75 | 347.40 | 323.75 | 332.75 | 332.75 | 4.80% | 85,551 |
| Apr 13, 2026 | 311.15 | 320.50 | 311.15 | 317.50 | 317.50 | -2.04% | 53,338 |
| Apr 10, 2026 | 327.05 | 330.65 | 322.50 | 324.10 | 324.10 | 0.09% | 52,352 |
| Apr 9, 2026 | 330.10 | 337.15 | 322.70 | 323.80 | 323.80 | -2.10% | 58,397 |
| Apr 8, 2026 | 330.10 | 336.50 | 323.45 | 330.75 | 330.75 | 5.38% | 90,894 |
| Apr 7, 2026 | 308.60 | 318.80 | 308.60 | 313.85 | 313.85 | -0.06% | 74,808 |
| Apr 6, 2026 | 310.00 | 316.75 | 306.05 | 314.05 | 314.05 | -0.16% | 108,513 |
| Apr 2, 2026 | 315.90 | 317.20 | 301.05 | 314.55 | 314.55 | -2.12% | 52,260 |
| Apr 1, 2026 | 308.00 | 325.70 | 305.75 | 321.35 | 321.35 | 7.12% | 62,219 |
| Mar 30, 2026 | 305.15 | 313.35 | 294.75 | 300.00 | 300.00 | -3.33% | 260,115 |
| Mar 27, 2026 | 322.30 | 322.40 | 308.30 | 310.35 | 310.35 | -4.74% | 195,284 |
| Mar 25, 2026 | 328.50 | 336.55 | 324.40 | 325.80 | 325.80 | -0.12% | 81,731 |
| Mar 24, 2026 | 312.05 | 341.00 | 310.90 | 326.20 | 326.20 | 4.92% | 260,066 |
| Mar 23, 2026 | 313.70 | 317.15 | 303.95 | 310.90 | 310.90 | -2.43% | 191,190 |
| Mar 20, 2026 | 327.00 | 331.95 | 316.70 | 318.65 | 318.65 | -1.91% | 161,707 |
| Mar 19, 2026 | 334.15 | 338.75 | 323.00 | 324.85 | 324.85 | -6.49% | 73,834 |
| Mar 18, 2026 | 329.05 | 352.60 | 329.00 | 347.40 | 347.40 | 6.04% | 70,108 |
| Mar 17, 2026 | 332.30 | 339.55 | 325.95 | 327.60 | 327.60 | -3.05% | 46,348 |
| Mar 16, 2026 | 341.85 | 342.05 | 327.30 | 337.90 | 337.90 | -2.33% | 91,999 |
| Mar 13, 2026 | 359.65 | 359.65 | 339.00 | 345.95 | 345.95 | -4.45% | 120,145 |
| Mar 12, 2026 | 349.95 | 369.25 | 346.70 | 362.05 | 362.05 | 2.67% | 62,074 |
| Mar 11, 2026 | 350.05 | 361.50 | 350.05 | 352.65 | 352.65 | -0.27% | 55,884 |
| Mar 10, 2026 | 349.70 | 356.00 | 344.30 | 353.60 | 353.60 | 1.83% | 33,527 |
| Mar 9, 2026 | 335.00 | 351.15 | 327.95 | 347.25 | 347.25 | -3.08% | 166,330 |
| 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 |