Swan Corp Limited (NSE:SWANCORP)
India
· Delayed Price · Currency is INR 357.80
-3.10 (-0.86%)
Mar 6, 2026, 3:29 PM IST
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 361.05 | 367.40 | 357.00 | 360.90 | 360.90 | 0.07% | 675,372 |
| Mar 4, 2026 | 360.50 | 368.80 | 356.35 | 360.65 | 360.65 | -2.21% | 1,190,296 |
| Mar 2, 2026 | 362.05 | 373.00 | 356.00 | 368.80 | 368.80 | -3.56% | 1,209,534 |
| Feb 27, 2026 | 375.00 | 387.50 | 370.80 | 382.40 | 382.40 | 2.40% | 1,240,612 |
| Feb 26, 2026 | 373.70 | 379.75 | 364.80 | 373.45 | 373.45 | -0.07% | 1,156,556 |
| Feb 25, 2026 | 386.60 | 390.20 | 369.00 | 373.70 | 373.70 | -3.12% | 1,339,423 |
| Feb 24, 2026 | 380.85 | 395.05 | 372.10 | 385.75 | 385.75 | 1.78% | 2,380,560 |
| Feb 23, 2026 | 406.95 | 410.45 | 369.90 | 379.00 | 379.00 | -6.59% | 2,598,325 |
| Feb 20, 2026 | 404.00 | 410.40 | 398.00 | 405.75 | 405.75 | 0.43% | 538,804 |
| Feb 19, 2026 | 410.50 | 411.30 | 402.30 | 404.00 | 404.00 | -1.48% | 314,375 |
| Feb 18, 2026 | 414.00 | 414.00 | 409.10 | 410.05 | 410.05 | -0.74% | 290,328 |
| Feb 17, 2026 | 406.20 | 416.90 | 405.50 | 413.10 | 413.10 | 1.80% | 365,170 |
| Feb 16, 2026 | 406.30 | 410.00 | 404.00 | 405.80 | 405.80 | -0.70% | 372,399 |
| Feb 13, 2026 | 413.90 | 415.50 | 407.25 | 408.65 | 408.65 | -1.99% | 346,560 |
| Feb 12, 2026 | 424.25 | 424.25 | 415.30 | 416.95 | 416.95 | -1.77% | 284,084 |
| Feb 11, 2026 | 416.95 | 425.50 | 410.80 | 424.45 | 424.45 | 1.95% | 867,655 |
| Feb 10, 2026 | 420.00 | 427.20 | 415.20 | 416.35 | 416.35 | -0.79% | 574,624 |
| Feb 9, 2026 | 419.00 | 424.70 | 411.30 | 419.65 | 419.65 | 0.36% | 1,002,480 |
| Feb 6, 2026 | 424.50 | 424.50 | 416.50 | 418.15 | 418.15 | -1.75% | 319,595 |
| Feb 5, 2026 | 435.00 | 438.90 | 425.00 | 425.60 | 425.60 | 0.12% | 832,039 |
| Feb 4, 2026 | 423.85 | 429.00 | 419.45 | 425.10 | 425.10 | -0.19% | 507,753 |
| Feb 3, 2026 | 434.00 | 437.20 | 418.60 | 425.90 | 425.90 | 3.26% | 974,660 |
| Feb 2, 2026 | 410.00 | 414.90 | 402.00 | 412.45 | 412.45 | 1.39% | 687,683 |
| Feb 1, 2026 | 418.00 | 426.70 | 404.00 | 406.80 | 406.80 | -3.52% | 399,601 |
| Jan 30, 2026 | 420.30 | 430.65 | 417.80 | 421.65 | 421.65 | -0.08% | 513,242 |
| Jan 29, 2026 | 426.00 | 426.55 | 413.00 | 422.00 | 422.00 | -0.73% | 649,006 |
| Jan 28, 2026 | 404.95 | 427.20 | 403.15 | 425.10 | 425.10 | 5.44% | 1,139,410 |
| Jan 27, 2026 | 408.00 | 408.60 | 397.25 | 403.15 | 403.15 | -1.67% | 1,101,785 |
| Jan 23, 2026 | 404.95 | 433.90 | 403.65 | 410.00 | 410.00 | 2.24% | 6,761,819 |
| Jan 22, 2026 | 405.00 | 411.00 | 397.10 | 401.00 | 401.00 | 0.38% | 588,686 |
| Jan 21, 2026 | 401.00 | 409.70 | 396.45 | 399.50 | 399.50 | -1.95% | 1,354,415 |
| Jan 20, 2026 | 417.90 | 419.10 | 403.00 | 407.45 | 407.45 | -2.50% | 972,633 |
| Jan 19, 2026 | 433.05 | 433.05 | 415.10 | 417.90 | 417.90 | -3.68% | 827,153 |
| Jan 16, 2026 | 423.25 | 437.80 | 420.30 | 433.85 | 433.85 | 2.99% | 1,012,865 |
| Jan 14, 2026 | 421.90 | 428.15 | 417.20 | 421.25 | 421.25 | 0.01% | 582,131 |
| Jan 13, 2026 | 428.50 | 428.50 | 413.50 | 421.20 | 421.20 | -0.55% | 984,354 |
| Jan 12, 2026 | 438.50 | 439.50 | 415.10 | 423.55 | 423.55 | -3.41% | 1,646,048 |
| Jan 9, 2026 | 440.75 | 447.00 | 434.05 | 438.50 | 438.50 | -0.51% | 666,436 |
| Jan 8, 2026 | 465.70 | 470.50 | 437.00 | 440.75 | 440.75 | -5.37% | 989,192 |
| Jan 7, 2026 | 467.50 | 474.95 | 463.00 | 465.75 | 465.75 | -1.11% | 972,875 |
| Jan 6, 2026 | 475.00 | 476.85 | 468.75 | 471.00 | 471.00 | -0.30% | 513,643 |
| Jan 5, 2026 | 462.65 | 479.30 | 460.50 | 472.40 | 472.40 | 2.06% | 1,569,530 |
| Jan 2, 2026 | 466.50 | 470.90 | 461.00 | 462.85 | 462.85 | -0.67% | 1,090,983 |
| Jan 1, 2026 | 470.00 | 477.20 | 464.25 | 465.95 | 465.95 | -0.62% | 975,578 |
| Dec 31, 2025 | 471.00 | 477.05 | 468.00 | 468.85 | 468.85 | -0.49% | 760,780 |
| Dec 30, 2025 | 476.85 | 477.10 | 469.10 | 471.15 | 471.15 | -1.20% | 479,236 |
| Dec 29, 2025 | 466.65 | 493.60 | 465.75 | 476.85 | 476.85 | 1.91% | 3,919,479 |
| Dec 26, 2025 | 462.40 | 471.30 | 459.00 | 467.90 | 467.90 | 1.10% | 934,065 |
| Dec 24, 2025 | 463.00 | 468.00 | 460.25 | 462.80 | 462.80 | -0.09% | 540,093 |
| Dec 23, 2025 | 468.15 | 471.90 | 460.25 | 463.20 | 463.20 | -0.99% | 782,465 |
| Dec 22, 2025 | 470.00 | 478.50 | 466.10 | 467.85 | 467.85 | -0.07% | 584,775 |
| Dec 19, 2025 | 469.50 | 473.05 | 462.65 | 468.20 | 468.20 | -0.62% | 438,052 |
| Dec 18, 2025 | 472.80 | 478.60 | 468.10 | 471.10 | 471.10 | -0.78% | 834,552 |
| Dec 17, 2025 | 460.00 | 481.00 | 457.00 | 474.80 | 474.80 | 3.22% | 2,333,449 |
| Dec 16, 2025 | 461.00 | 468.90 | 452.00 | 460.00 | 460.00 | -0.43% | 658,440 |
| Dec 15, 2025 | 454.15 | 467.60 | 451.55 | 462.00 | 462.00 | 1.22% | 830,850 |
| Dec 12, 2025 | 459.50 | 463.05 | 453.00 | 456.45 | 456.45 | -0.66% | 781,935 |
| Dec 11, 2025 | 452.75 | 461.00 | 447.20 | 459.50 | 459.50 | 1.95% | 620,737 |
| Dec 10, 2025 | 455.00 | 459.40 | 447.20 | 450.70 | 450.70 | -0.95% | 534,382 |
| Dec 9, 2025 | 440.00 | 459.25 | 435.10 | 455.00 | 455.00 | 2.48% | 973,986 |
| Dec 8, 2025 | 445.25 | 447.10 | 430.55 | 444.00 | 444.00 | -0.65% | 1,259,694 |
| 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 |