Swarna Securities Limited (BOM:531003)
India
· Delayed Price · Currency is INR 78.00
0.00 (0.00%)
At close: Apr 28, 2026
Swarna Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2 |
| Apr 24, 2026 | 75.46 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 178 |
| Apr 23, 2026 | 75.05 | 77.00 | 75.05 | 77.00 | 77.00 | -2.53% | 141 |
| Apr 9, 2026 | 80.75 | 80.75 | 79.00 | 79.00 | 79.00 | -2.17% | 21 |
| Apr 8, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 22 |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 5 |
| Apr 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | 5 |
| Apr 2, 2026 | 91.58 | 91.58 | 89.00 | 89.00 | 89.00 | 2.04% | 7 |
| Apr 1, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -2.00% | 2 |
| Mar 24, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2 |
| Mar 23, 2026 | 94.48 | 94.48 | 90.00 | 90.00 | 90.00 | 0.01% | 52 |
| Mar 20, 2026 | 92.28 | 92.28 | 89.99 | 89.99 | 89.99 | 2.39% | 24 |
| Mar 16, 2026 | 88.35 | 88.35 | 86.99 | 87.89 | 87.89 | 4.44% | 105 |
| Mar 13, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.00% | 37 |
| Mar 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Mar 11, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | - | 13 |
| Mar 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.51% | 1 |
| Mar 9, 2026 | 85.00 | 85.00 | 84.57 | 84.57 | 84.57 | -0.51% | 11 |
| Mar 6, 2026 | 83.94 | 89.93 | 83.94 | 85.00 | 85.00 | -0.76% | 5 |
| Mar 5, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 2.49% | 1 |
| Mar 4, 2026 | 84.00 | 84.00 | 83.57 | 83.57 | 83.57 | - | 104 |
| Mar 2, 2026 | 86.71 | 86.71 | 83.00 | 83.57 | 83.57 | 1.19% | 9 |
| Feb 27, 2026 | 76.75 | 84.80 | 76.75 | 82.59 | 82.59 | 2.25% | 215 |
| Feb 26, 2026 | 81.18 | 81.18 | 80.77 | 80.77 | 80.77 | 4.46% | 43 |
| Feb 25, 2026 | 85.44 | 85.44 | 77.32 | 77.32 | 77.32 | -4.99% | 108 |
| Feb 24, 2026 | 85.03 | 85.03 | 80.90 | 81.38 | 81.38 | 0.47% | 65 |
| Feb 23, 2026 | 77.55 | 81.00 | 77.55 | 81.00 | 81.00 | -0.72% | 12 |
| Feb 20, 2026 | 85.02 | 90.17 | 81.59 | 81.59 | 81.59 | -5.00% | 46 |
| Feb 19, 2026 | 94.92 | 94.92 | 85.88 | 85.88 | 85.88 | -5.00% | 51 |
| Feb 18, 2026 | 91.35 | 91.35 | 90.40 | 90.40 | 90.40 | 3.91% | 44 |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.65% | 2 |
| Feb 16, 2026 | 86.95 | 86.95 | 78.70 | 86.44 | 86.44 | 4.37% | 29 |
| Feb 13, 2026 | 85.45 | 85.45 | 82.82 | 82.82 | 82.82 | -4.99% | 15 |
| Feb 12, 2026 | 81.01 | 89.24 | 81.01 | 87.17 | 87.17 | 2.55% | 30 |
| Feb 11, 2026 | 85.47 | 85.47 | 77.34 | 85.00 | 85.00 | 4.42% | 1,642 |
| Feb 10, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -5.00% | 16 |
| Feb 9, 2026 | 78.00 | 85.68 | 77.52 | 85.68 | 85.68 | 5.00% | 226 |
| Feb 6, 2026 | 81.60 | 81.60 | 76.00 | 81.60 | 81.60 | 2.00% | 113 |
| Feb 5, 2026 | 79.56 | 81.90 | 79.56 | 80.00 | 80.00 | 2.56% | 41 |
| Feb 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | 1 |
| Feb 3, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -1.04% | 950 |
| Feb 2, 2026 | 84.86 | 84.86 | 76.80 | 76.80 | 76.80 | -4.97% | 22 |
| Feb 1, 2026 | 81.22 | 81.22 | 80.82 | 80.82 | 80.82 | -4.03% | 36 |
| Jan 30, 2026 | 89.70 | 89.70 | 81.22 | 84.21 | 84.21 | -1.50% | 29 |
| Jan 29, 2026 | 88.97 | 88.97 | 80.55 | 85.49 | 85.49 | 0.89% | 40 |
| Jan 28, 2026 | 93.49 | 93.49 | 84.74 | 84.74 | 84.74 | -5.00% | 238 |
| Jan 22, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.03% | 1 |
| Jan 20, 2026 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | 4.98% | 1 |
| Jan 19, 2026 | 87.15 | 87.15 | 85.00 | 85.00 | 85.00 | 2.41% | 11 |
| Jan 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5 |
| Jan 14, 2026 | 85.38 | 85.38 | 83.00 | 83.00 | 83.00 | 2.05% | 4 |
| Jan 13, 2026 | 83.40 | 83.40 | 80.99 | 81.33 | 81.33 | 2.35% | 19 |
| Jan 12, 2026 | 80.83 | 80.83 | 79.46 | 79.46 | 79.46 | 3.21% | 31 |
| Jan 7, 2026 | 77.14 | 77.14 | 76.99 | 76.99 | 76.99 | 4.78% | 6 |
| Jan 6, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.01% | 1 |
| Jan 5, 2026 | 71.33 | 74.62 | 71.33 | 73.49 | 73.49 | 3.03% | 17 |
| Jan 2, 2026 | 75.00 | 75.00 | 70.51 | 71.33 | 71.33 | -3.61% | 6 |
| Jan 1, 2026 | 70.40 | 74.00 | 70.40 | 74.00 | 74.00 | -0.13% | 65 |
| Dec 31, 2025 | 74.10 | 74.10 | 70.51 | 74.10 | 74.10 | - | 6 |
| Dec 30, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -5.00% | 1,749 |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1 |
| Dec 19, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.66% | 5 |
| Dec 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.95% | 1 |
| Dec 17, 2025 | 80.00 | 80.00 | 78.13 | 78.13 | 78.13 | -5.00% | 27 |
| Dec 16, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 4.99% | 1 |
| Dec 15, 2025 | 71.08 | 78.56 | 71.08 | 78.33 | 78.33 | 4.69% | 73 |
| Dec 12, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -4.99% | 24 |
| Dec 9, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 2 |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.08% | 1 |
| Dec 5, 2025 | 75.99 | 76.59 | 75.99 | 76.59 | 76.59 | - | 47 |
| Dec 3, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - | 10 |
| Dec 2, 2025 | 77.57 | 77.57 | 76.59 | 76.59 | 76.59 | 3.67% | 9 |
| Nov 28, 2025 | 77.19 | 77.19 | 73.88 | 73.88 | 73.88 | 0.49% | 3 |
| Nov 27, 2025 | 81.24 | 81.24 | 73.52 | 73.52 | 73.52 | -4.99% | 212 |
| Nov 26, 2025 | 77.00 | 80.00 | 77.00 | 77.38 | 77.38 | 0.49% | 17 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.52% | 10 |
| Nov 24, 2025 | 79.77 | 79.77 | 78.20 | 78.99 | 78.99 | - | 685 |
| Nov 21, 2025 | 80.01 | 80.01 | 78.99 | 78.99 | 78.99 | 3.66% | 11 |
| Nov 20, 2025 | 80.30 | 80.30 | 72.67 | 76.20 | 76.20 | -0.38% | 123 |
| Nov 13, 2025 | 77.12 | 77.12 | 76.49 | 76.49 | 76.49 | 4.14% | 16 |
| Nov 12, 2025 | 75.55 | 75.55 | 68.55 | 73.45 | 73.45 | 2.01% | 5 |
| Nov 6, 2025 | 72.25 | 72.25 | 65.50 | 72.00 | 72.00 | 4.64% | 61 |
| Nov 4, 2025 | 65.85 | 68.81 | 65.85 | 68.81 | 68.81 | 0.04% | 27 |
| Nov 3, 2025 | 70.61 | 72.00 | 65.84 | 68.78 | 68.78 | -0.65% | 1,056 |
| Oct 31, 2025 | 67.00 | 71.00 | 67.00 | 69.23 | 69.23 | 1.82% | 1,033 |
| Oct 30, 2025 | 69.00 | 69.00 | 66.10 | 67.99 | 67.99 | -2.02% | 1,311 |
| Oct 29, 2025 | 69.41 | 69.41 | 69.39 | 69.39 | 69.39 | 4.96% | 512 |
| Oct 28, 2025 | 66.15 | 66.15 | 64.05 | 66.11 | 66.11 | 4.94% | 7 |