New Swan Multitech Limited (BOM:544082)
India
· Delayed Price · Currency is INR 45.00
-4.60 (-9.27%)
At close: Apr 28, 2026
New Swan Multitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.90 | 49.90 | 44.36 | 45.00 | 45.00 | -9.27% | 10,000 |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | 2,000 |
| Apr 24, 2026 | 50.90 | 50.90 | 47.10 | 48.00 | 48.00 | -4.19% | 6,000 |
| Apr 23, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.99% | 2,000 |
| Apr 21, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.02% | 2,000 |
| Apr 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 2,000 |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | 2,000 |
| Apr 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.75% | 2,000 |
| Apr 10, 2026 | 47.90 | 47.90 | 45.30 | 45.30 | 45.30 | -2.58% | 10,000 |
| Apr 9, 2026 | 46.30 | 46.50 | 45.90 | 46.50 | 46.50 | 5.56% | 8,000 |
| Apr 8, 2026 | 45.75 | 45.75 | 44.05 | 44.05 | 44.05 | 2.44% | 6,000 |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.63% | 2,000 |
| Apr 6, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 3.61% | 2,000 |
| Apr 2, 2026 | 43.50 | 43.50 | 40.25 | 40.44 | 40.44 | -4.94% | 20,000 |
| Apr 1, 2026 | 39.95 | 42.54 | 39.95 | 42.54 | 42.54 | 6.35% | 4,000 |
| Mar 30, 2026 | 40.00 | 40.00 | 38.75 | 40.00 | 40.00 | 1.27% | 20,000 |
| Mar 27, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | -0.03% | 8,000 |
| Mar 25, 2026 | 41.50 | 41.50 | 39.51 | 39.51 | 39.51 | -1.23% | 8,000 |
| Mar 24, 2026 | 39.50 | 41.95 | 39.50 | 40.00 | 40.00 | 3.90% | 10,000 |
| Mar 23, 2026 | 41.60 | 41.60 | 38.50 | 38.50 | 38.50 | -4.47% | 12,000 |
| Mar 20, 2026 | 41.50 | 41.50 | 40.30 | 40.30 | 40.30 | 0.75% | 8,000 |
| Mar 19, 2026 | 39.85 | 40.00 | 39.80 | 40.00 | 40.00 | -2.68% | 6,000 |
| Mar 18, 2026 | 42.50 | 42.50 | 41.10 | 41.10 | 41.10 | -3.29% | 22,000 |
| Mar 17, 2026 | 42.50 | 42.50 | 40.50 | 42.50 | 42.50 | - | 20,000 |
| Mar 16, 2026 | 41.10 | 43.00 | 40.11 | 42.50 | 42.50 | -3.19% | 26,000 |
| Mar 13, 2026 | 47.00 | 47.00 | 43.90 | 43.90 | 43.90 | -5.08% | 4,000 |
| Mar 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 2.21% | 6,000 |
| Mar 10, 2026 | 46.90 | 47.00 | 45.25 | 45.25 | 45.25 | 0.58% | 14,000 |
| 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 |