New Swan Multitech Limited (BOM:544082)
India
· Delayed Price · Currency is INR 45.25
+0.26 (0.58%)
At close: Mar 10, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.40 | 45.95 | 43.25 | 44.99 | 44.99 | 2.13% | 66,000 |
| Mar 6, 2026 | 45.00 | 45.00 | 44.00 | 44.05 | 44.05 | -4.03% | 12,000 |
| Mar 5, 2026 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | -0.22% | 8,000 |
| Mar 4, 2026 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | -2.13% | 24,000 |
| Mar 2, 2026 | 47.50 | 47.50 | 46.00 | 47.00 | 47.00 | - | 8,000 |
| Feb 27, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 47.00 | -3.09% | 32,000 |
| Feb 26, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | - | 4,000 |
| Feb 25, 2026 | 50.90 | 50.90 | 48.50 | 48.50 | 48.50 | -2.51% | 4,000 |
| Feb 24, 2026 | 49.50 | 49.75 | 49.50 | 49.75 | 49.75 | 3.65% | 4,000 |
| Feb 23, 2026 | 49.70 | 51.49 | 47.50 | 48.00 | 48.00 | -1.17% | 16,000 |
| Feb 20, 2026 | 49.50 | 49.70 | 48.00 | 48.57 | 48.57 | 1.19% | 10,000 |
| Feb 18, 2026 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | 2.13% | 8,000 |
| Feb 17, 2026 | 47.20 | 47.65 | 47.00 | 47.00 | 47.00 | 2.69% | 14,000 |
| Feb 16, 2026 | 51.10 | 51.10 | 44.17 | 45.77 | 45.77 | -6.59% | 24,000 |
| Feb 13, 2026 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | -2.00% | 6,000 |
| Feb 12, 2026 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | -2.34% | 4,000 |
| Feb 11, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 2,000 |
| Feb 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.20% | 2,000 |
| Feb 9, 2026 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -1.38% | 4,000 |
| Feb 6, 2026 | 50.20 | 50.70 | 49.99 | 50.70 | 50.70 | 3.47% | 6,000 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 2,000 |
| Feb 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.79% | 2,000 |
| Feb 3, 2026 | 51.00 | 52.30 | 50.01 | 50.10 | 50.10 | 1.21% | 10,000 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.00 | 49.50 | 49.50 | 0.34% | 6,000 |
| Jan 30, 2026 | 50.88 | 50.88 | 48.10 | 49.33 | 49.33 | -3.26% | 8,000 |
| Jan 29, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.12% | 2,000 |
| Jan 27, 2026 | 51.54 | 51.54 | 51.05 | 51.05 | 51.05 | 2.92% | 4,000 |
| Jan 23, 2026 | 51.90 | 51.90 | 49.60 | 49.60 | 49.60 | -1.20% | 4,000 |
| Jan 22, 2026 | 53.00 | 53.00 | 50.20 | 50.20 | 50.20 | -3.46% | 12,000 |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.07% | 2,000 |
| Jan 20, 2026 | 54.20 | 54.20 | 51.45 | 51.45 | 51.45 | -2.92% | 6,000 |
| Jan 19, 2026 | 56.60 | 56.60 | 52.75 | 53.00 | 53.00 | -2.79% | 6,000 |
| Jan 16, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 2.87% | 2,000 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,000 |
| Jan 13, 2026 | 55.84 | 55.84 | 52.80 | 53.00 | 53.00 | -1.03% | 10,000 |
| Jan 12, 2026 | 57.32 | 57.32 | 53.55 | 53.55 | 53.55 | -4.38% | 6,000 |
| Jan 9, 2026 | 57.19 | 57.19 | 54.60 | 56.00 | 56.00 | 0.63% | 14,000 |
| Jan 8, 2026 | 58.70 | 58.70 | 55.01 | 55.65 | 55.65 | -2.91% | 14,000 |
| Jan 7, 2026 | 60.80 | 60.80 | 57.32 | 57.32 | 57.32 | -5.88% | 12,000 |
| Jan 6, 2026 | 59.25 | 60.90 | 58.30 | 60.90 | 60.90 | -2.33% | 14,000 |
| Jan 2, 2026 | 62.10 | 62.35 | 62.10 | 62.35 | 62.35 | 0.56% | 6,000 |
| Jan 1, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4.77% | 6,000 |
| Dec 31, 2025 | 61.80 | 61.80 | 59.00 | 59.18 | 59.18 | -2.98% | 12,000 |
| Dec 30, 2025 | 62.99 | 62.99 | 61.00 | 61.00 | 61.00 | -3.02% | 4,000 |
| Dec 29, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 3.11% | 2,000 |
| Dec 26, 2025 | 64.00 | 64.50 | 60.50 | 61.00 | 61.00 | -3.17% | 8,000 |
| Dec 24, 2025 | 64.90 | 64.90 | 62.00 | 63.00 | 63.00 | -2.78% | 6,000 |
| Dec 23, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.74% | 2,000 |
| Dec 22, 2025 | 64.99 | 64.99 | 63.69 | 63.69 | 63.69 | -1.94% | 4,000 |
| Dec 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.39% | 2,000 |
| Dec 18, 2025 | 64.96 | 65.20 | 64.70 | 64.70 | 64.70 | - | 14,000 |
| Dec 17, 2025 | 64.29 | 64.99 | 62.58 | 64.70 | 64.70 | 1.89% | 16,000 |
| Dec 12, 2025 | 65.10 | 65.10 | 63.50 | 63.50 | 63.50 | -1.89% | 6,000 |
| Dec 11, 2025 | 64.50 | 65.39 | 64.06 | 64.72 | 64.72 | 1.28% | 18,000 |
| Dec 10, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.93% | 2,000 |
| Dec 9, 2025 | 58.35 | 62.89 | 58.35 | 62.69 | 62.69 | -0.44% | 22,000 |
| Dec 8, 2025 | 63.95 | 63.95 | 59.99 | 62.97 | 62.97 | -0.68% | 24,000 |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.44% | 2,000 |
| Dec 4, 2025 | 66.35 | 66.35 | 62.00 | 62.50 | 62.50 | -3.85% | 8,000 |
| Dec 3, 2025 | 66.37 | 66.37 | 64.99 | 65.00 | 65.00 | -0.76% | 8,000 |
| Dec 2, 2025 | 65.92 | 66.38 | 63.50 | 65.50 | 65.50 | 0.37% | 22,000 |
| Dec 1, 2025 | 66.40 | 66.40 | 65.00 | 65.26 | 65.26 | -0.82% | 14,000 |
| Nov 28, 2025 | 66.45 | 66.80 | 65.00 | 65.80 | 65.80 | 1.79% | 18,000 |
| Nov 27, 2025 | 64.35 | 64.99 | 63.00 | 64.64 | 64.64 | 6.30% | 36,000 |
| Nov 26, 2025 | 59.50 | 60.95 | 59.50 | 60.81 | 60.81 | 2.72% | 22,000 |
| Nov 25, 2025 | 56.70 | 59.30 | 56.10 | 59.20 | 59.20 | 9.02% | 20,000 |
| Nov 24, 2025 | 56.80 | 56.80 | 54.00 | 54.30 | 54.30 | -4.57% | 10,000 |
| Nov 21, 2025 | 56.95 | 56.95 | 56.90 | 56.90 | 56.90 | 3.93% | 4,000 |
| Nov 20, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - | 2,000 |
| Nov 19, 2025 | 56.75 | 56.75 | 54.50 | 54.75 | 54.75 | -6.41% | 44,000 |
| Nov 18, 2025 | 60.00 | 60.00 | 58.25 | 58.50 | 58.50 | -2.50% | 8,000 |
| Nov 17, 2025 | 60.05 | 62.40 | 60.00 | 60.00 | 60.00 | -4.76% | 10,000 |
| Nov 14, 2025 | 64.75 | 65.85 | 63.00 | 63.00 | 63.00 | 6.33% | 18,000 |
| Nov 13, 2025 | 62.99 | 63.00 | 59.00 | 59.25 | 59.25 | -2.07% | 16,000 |
| Nov 12, 2025 | 64.90 | 64.90 | 60.00 | 60.50 | 60.50 | -5.42% | 8,000 |
| Nov 10, 2025 | 64.70 | 64.70 | 63.95 | 63.97 | 63.97 | 1.86% | 8,000 |
| Nov 7, 2025 | 63.99 | 63.99 | 60.20 | 62.80 | 62.80 | -0.24% | 14,000 |
| Nov 6, 2025 | 64.85 | 64.89 | 60.00 | 62.95 | 62.95 | 1.53% | 14,000 |
| Nov 4, 2025 | 61.00 | 62.00 | 57.50 | 62.00 | 62.00 | -6.89% | 16,000 |
| Nov 3, 2025 | 67.79 | 67.79 | 65.00 | 66.59 | 66.59 | 2.45% | 8,000 |
| Oct 31, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.59% | 24,000 |
| Oct 30, 2025 | 59.72 | 63.99 | 59.72 | 63.98 | 63.98 | 7.15% | 22,000 |
| Oct 29, 2025 | 60.00 | 63.25 | 59.30 | 59.71 | 59.71 | -2.91% | 14,000 |
| Oct 27, 2025 | 58.99 | 62.00 | 58.99 | 61.50 | 61.50 | 8.85% | 10,000 |
| Oct 23, 2025 | 55.61 | 57.00 | 52.00 | 56.50 | 56.50 | 1.60% | 44,000 |
| Oct 21, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -3.54% | 4,000 |
| Oct 17, 2025 | 56.73 | 57.65 | 56.00 | 57.65 | 57.65 | -0.60% | 16,000 |
| Oct 16, 2025 | 59.00 | 59.21 | 58.00 | 58.00 | 58.00 | -3.25% | 6,000 |
| Oct 13, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.08% | 2,000 |
| Oct 6, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,000 |
| Oct 3, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -6.14% | 14,000 |
| Oct 1, 2025 | 66.00 | 66.00 | 62.00 | 64.99 | 64.99 | 3.09% | 14,000 |
| Sep 30, 2025 | 61.50 | 65.00 | 60.11 | 63.04 | 63.04 | 0.06% | 8,000 |
| Sep 29, 2025 | 63.26 | 63.26 | 63.00 | 63.00 | 63.00 | -2.33% | 6,000 |
| Sep 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 2,000 |
| Sep 25, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 3.59% | 4,000 |
| Sep 24, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.46% | 2,000 |
| Sep 23, 2025 | 67.99 | 67.99 | 58.00 | 63.04 | 63.04 | -4.48% | 34,000 |
| Sep 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -2.94% | 4,000 |
| Sep 19, 2025 | 66.05 | 68.00 | 66.00 | 68.00 | 67.48 | 2.26% | 8,000 |