Swan Corp Limited (NSE:SWANCORP)
India
· Delayed Price · Currency is INR 446.90
-6.85 (-1.51%)
At close: Dec 5, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 453.70 | 453.70 | 445.15 | 446.90 | 446.90 | -1.51% | 272,539 |
| Dec 4, 2025 | 445.75 | 457.00 | 443.30 | 453.75 | 453.75 | 1.59% | 569,441 |
| Dec 3, 2025 | 450.70 | 454.25 | 445.00 | 446.65 | 446.65 | -0.90% | 377,955 |
| Dec 2, 2025 | 448.00 | 457.50 | 446.00 | 450.70 | 450.70 | -0.60% | 539,146 |
| Dec 1, 2025 | 448.45 | 460.55 | 441.00 | 453.40 | 453.40 | 1.02% | 739,614 |
| Nov 28, 2025 | 441.00 | 452.00 | 437.25 | 448.80 | 448.80 | 1.94% | 680,298 |
| Nov 27, 2025 | 440.50 | 452.00 | 437.80 | 440.25 | 440.25 | 0.34% | 708,139 |
| Nov 26, 2025 | 446.85 | 449.45 | 435.60 | 438.75 | 438.75 | -1.53% | 917,144 |
| Nov 25, 2025 | 460.95 | 461.00 | 443.50 | 445.55 | 445.55 | -3.00% | 555,471 |
| Nov 24, 2025 | 458.50 | 464.20 | 455.50 | 459.35 | 459.35 | -0.10% | 614,675 |
| Nov 21, 2025 | 472.00 | 472.50 | 454.85 | 459.80 | 459.80 | -2.94% | 951,540 |
| Nov 20, 2025 | 469.90 | 479.00 | 465.35 | 473.75 | 473.75 | 0.80% | 2,482,814 |
| Nov 19, 2025 | 463.10 | 479.00 | 460.10 | 470.00 | 470.00 | 1.23% | 2,876,314 |
| Nov 18, 2025 | 460.00 | 475.75 | 456.05 | 464.30 | 464.30 | 0.97% | 2,111,985 |
| Nov 17, 2025 | 445.00 | 468.00 | 442.80 | 459.85 | 459.85 | 0.57% | 1,457,382 |
| Nov 14, 2025 | 460.00 | 462.40 | 453.00 | 457.25 | 457.25 | -1.21% | 726,251 |
| Nov 13, 2025 | 468.00 | 471.80 | 460.00 | 462.85 | 462.85 | -1.16% | 845,285 |
| Nov 12, 2025 | 470.00 | 473.00 | 464.70 | 468.30 | 468.30 | -0.70% | 871,545 |
| Nov 11, 2025 | 473.20 | 479.00 | 461.15 | 471.60 | 471.60 | -0.46% | 1,215,075 |
| Nov 10, 2025 | 468.00 | 476.60 | 454.50 | 473.80 | 473.80 | 1.04% | 2,279,427 |
| Nov 7, 2025 | 432.25 | 482.35 | 427.00 | 468.90 | 468.90 | 7.63% | 15,891,190 |
| Nov 6, 2025 | 453.00 | 458.40 | 434.10 | 435.65 | 435.65 | -4.25% | 842,388 |
| Nov 4, 2025 | 471.05 | 474.90 | 453.00 | 455.00 | 455.00 | -3.56% | 601,990 |
| Nov 3, 2025 | 470.00 | 478.80 | 467.85 | 471.80 | 471.80 | 0.47% | 702,041 |
| Oct 31, 2025 | 476.00 | 485.50 | 467.60 | 469.60 | 469.60 | -1.44% | 950,560 |
| Oct 30, 2025 | 480.00 | 482.90 | 472.70 | 476.45 | 476.45 | -0.80% | 728,222 |
| Oct 29, 2025 | 470.50 | 489.90 | 469.05 | 480.30 | 480.30 | 1.68% | 3,034,288 |
| Oct 28, 2025 | 450.00 | 475.80 | 450.00 | 472.35 | 472.35 | 4.99% | 3,694,826 |
| Oct 27, 2025 | 432.85 | 452.40 | 430.90 | 449.90 | 449.90 | 4.02% | 1,536,797 |
| Oct 24, 2025 | 429.50 | 434.00 | 427.30 | 432.50 | 432.50 | 0.66% | 319,542 |
| Oct 23, 2025 | 433.50 | 437.00 | 428.50 | 429.65 | 429.65 | -0.12% | 432,177 |
| Oct 21, 2025 | 428.70 | 431.50 | 428.15 | 430.15 | 430.15 | 0.83% | 118,063 |
| Oct 20, 2025 | 430.00 | 431.35 | 424.05 | 426.60 | 426.60 | -0.12% | 426,132 |
| Oct 17, 2025 | 430.00 | 435.60 | 424.80 | 427.10 | 427.10 | -0.71% | 469,582 |
| Oct 16, 2025 | 430.55 | 436.40 | 428.90 | 430.15 | 430.15 | 0.07% | 442,569 |
| Oct 15, 2025 | 432.00 | 436.95 | 428.25 | 429.85 | 429.85 | -0.90% | 490,664 |
| Oct 14, 2025 | 435.40 | 442.00 | 426.45 | 433.75 | 433.75 | -0.26% | 646,971 |
| Oct 13, 2025 | 441.00 | 442.75 | 432.40 | 434.90 | 434.90 | -2.21% | 713,613 |
| Oct 10, 2025 | 437.80 | 449.00 | 437.80 | 444.75 | 444.75 | 1.65% | 758,935 |
| Oct 9, 2025 | 442.00 | 443.60 | 434.00 | 437.55 | 437.55 | -0.50% | 625,150 |
| Oct 8, 2025 | 448.95 | 451.30 | 438.25 | 439.75 | 439.75 | -1.90% | 546,883 |
| Oct 7, 2025 | 453.80 | 456.60 | 446.45 | 448.25 | 448.25 | -1.22% | 691,299 |
| Oct 6, 2025 | 459.00 | 463.30 | 449.50 | 453.80 | 453.80 | -0.78% | 794,412 |
| Oct 3, 2025 | 464.25 | 465.65 | 456.00 | 457.35 | 457.35 | -1.36% | 1,234,774 |
| Oct 1, 2025 | 457.70 | 467.00 | 455.30 | 463.65 | 463.65 | 1.97% | 857,680 |
| Sep 30, 2025 | 453.40 | 462.50 | 449.70 | 454.70 | 454.70 | 0.65% | 747,907 |
| Sep 29, 2025 | 469.50 | 469.50 | 449.00 | 451.75 | 451.75 | -3.87% | 1,110,586 |
| Sep 26, 2025 | 478.75 | 491.40 | 466.10 | 469.95 | 469.95 | -1.71% | 1,444,041 |
| Sep 25, 2025 | 491.30 | 499.40 | 476.05 | 478.15 | 478.15 | -2.05% | 1,341,857 |
| Sep 24, 2025 | 482.00 | 492.00 | 473.00 | 488.15 | 488.15 | 1.28% | 1,652,450 |
| Sep 23, 2025 | 491.50 | 492.50 | 479.90 | 482.00 | 482.00 | -1.45% | 891,453 |
| Sep 22, 2025 | 491.80 | 506.00 | 485.00 | 489.10 | 489.10 | 0.15% | 3,203,341 |
| Sep 19, 2025 | 480.00 | 490.35 | 473.00 | 488.35 | 488.25 | 1.13% | 2,040,682 |
| Sep 18, 2025 | 468.00 | 485.25 | 464.25 | 482.90 | 482.80 | 4.02% | 2,355,837 |
| Sep 17, 2025 | 462.50 | 473.30 | 460.30 | 464.25 | 464.15 | 1.28% | 1,241,040 |
| Sep 16, 2025 | 461.95 | 470.00 | 446.00 | 458.40 | 458.31 | -0.69% | 622,531 |
| Sep 15, 2025 | 466.90 | 473.95 | 460.05 | 461.60 | 461.51 | -1.14% | 627,991 |
| Sep 12, 2025 | 473.50 | 477.30 | 464.00 | 466.90 | 466.80 | -1.22% | 980,887 |
| Sep 11, 2025 | 455.60 | 476.90 | 455.60 | 472.65 | 472.55 | 3.97% | 1,994,489 |
| Sep 10, 2025 | 447.10 | 461.85 | 447.10 | 454.60 | 454.51 | 1.92% | 912,455 |
| Sep 9, 2025 | 452.90 | 455.90 | 444.15 | 446.05 | 445.96 | -1.06% | 589,781 |
| Sep 8, 2025 | 455.00 | 462.45 | 447.50 | 450.85 | 450.76 | -0.94% | 501,644 |
| Sep 5, 2025 | 452.00 | 458.80 | 445.55 | 455.15 | 455.06 | 2.13% | 857,860 |
| Sep 4, 2025 | 462.00 | 465.95 | 444.00 | 445.65 | 445.56 | -3.31% | 646,505 |
| Sep 3, 2025 | 458.40 | 467.90 | 458.20 | 460.90 | 460.81 | 0.75% | 769,547 |
| Sep 2, 2025 | 453.90 | 463.80 | 450.10 | 457.45 | 457.36 | 0.99% | 976,210 |
| Sep 1, 2025 | 443.95 | 455.70 | 440.65 | 452.95 | 452.86 | 1.86% | 1,111,864 |
| Aug 29, 2025 | 463.00 | 463.30 | 441.80 | 444.70 | 444.61 | -3.86% | 1,320,302 |
| Aug 28, 2025 | 449.95 | 466.35 | 448.35 | 462.55 | 462.46 | 1.94% | 1,934,082 |
| Aug 26, 2025 | 477.00 | 478.40 | 451.00 | 453.75 | 453.66 | -5.69% | 1,914,733 |
| Aug 25, 2025 | 480.00 | 487.15 | 472.35 | 481.15 | 481.05 | 1.23% | 1,786,387 |
| Aug 22, 2025 | 461.05 | 496.70 | 456.10 | 475.30 | 475.20 | 3.09% | 10,419,220 |
| Aug 21, 2025 | 458.00 | 467.55 | 454.50 | 461.05 | 460.96 | 1.23% | 1,684,707 |
| Aug 20, 2025 | 436.05 | 467.95 | 431.30 | 455.45 | 455.36 | 4.45% | 5,194,524 |
| Aug 19, 2025 | 426.00 | 439.45 | 425.10 | 436.05 | 435.96 | 2.68% | 1,113,313 |
| Aug 18, 2025 | 428.00 | 435.00 | 416.70 | 424.65 | 424.56 | -2.01% | 1,468,921 |
| Aug 14, 2025 | 442.00 | 449.00 | 427.00 | 433.35 | 433.26 | -1.35% | 1,694,862 |
| Aug 13, 2025 | 428.00 | 442.00 | 423.15 | 439.30 | 439.21 | 3.24% | 1,517,858 |
| Aug 12, 2025 | 429.70 | 437.00 | 423.00 | 425.50 | 425.41 | -0.99% | 922,053 |
| Aug 11, 2025 | 416.50 | 433.30 | 412.20 | 429.75 | 429.66 | 3.52% | 1,860,969 |
| Aug 8, 2025 | 426.20 | 428.20 | 411.25 | 415.15 | 415.06 | -2.26% | 961,705 |
| Aug 7, 2025 | 419.70 | 426.90 | 409.00 | 424.75 | 424.66 | 0.94% | 1,169,366 |
| Aug 6, 2025 | 431.40 | 434.10 | 416.85 | 420.80 | 420.71 | -2.26% | 1,253,430 |
| Aug 5, 2025 | 432.90 | 439.70 | 428.00 | 430.55 | 430.46 | -0.20% | 1,114,762 |
| Aug 4, 2025 | 444.70 | 446.70 | 424.35 | 431.40 | 431.31 | -2.57% | 2,185,192 |
| Aug 1, 2025 | 467.00 | 468.20 | 440.00 | 442.80 | 442.71 | -5.24% | 1,629,982 |
| Jul 31, 2025 | 466.00 | 474.30 | 461.10 | 467.30 | 467.20 | -2.43% | 989,694 |
| Jul 30, 2025 | 483.95 | 487.00 | 476.00 | 478.95 | 478.85 | -0.72% | 1,062,417 |
| Jul 29, 2025 | 465.70 | 485.00 | 462.85 | 482.40 | 482.30 | 3.42% | 1,922,301 |
| Jul 28, 2025 | 473.35 | 484.00 | 463.75 | 466.45 | 466.35 | -1.47% | 2,242,122 |
| Jul 25, 2025 | 508.00 | 508.00 | 471.15 | 473.40 | 473.30 | -7.13% | 5,288,371 |
| Jul 24, 2025 | 513.00 | 524.20 | 506.85 | 509.75 | 509.65 | -0.44% | 4,230,739 |
| Jul 23, 2025 | 516.85 | 517.25 | 506.55 | 512.00 | 511.90 | -0.54% | 2,292,576 |
| Jul 22, 2025 | 511.00 | 519.50 | 505.00 | 514.80 | 514.69 | 1.74% | 3,357,714 |
| Jul 21, 2025 | 506.70 | 521.50 | 500.80 | 506.00 | 505.90 | 0.02% | 3,126,798 |
| Jul 18, 2025 | 507.80 | 517.20 | 503.40 | 505.90 | 505.80 | -0.23% | 3,993,285 |
| Jul 17, 2025 | 523.60 | 524.05 | 505.10 | 507.05 | 506.95 | -2.85% | 6,889,665 |
| Jul 16, 2025 | 500.00 | 526.70 | 496.30 | 521.95 | 521.84 | 3.92% | 31,219,360 |
| Jul 15, 2025 | 451.90 | 513.90 | 451.75 | 502.25 | 502.15 | 11.38% | 30,393,530 |
| Jul 14, 2025 | 451.45 | 459.50 | 448.00 | 450.95 | 450.86 | -0.64% | 1,094,100 |