Swan Corp Limited (BOM:503310)
India
· Delayed Price · Currency is INR 447.15
-5.85 (-1.29%)
At close: Dec 5, 2025
Swan Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 452.85 | 452.85 | 445.50 | 447.15 | 447.15 | -1.29% | 11,323 |
| Dec 4, 2025 | 444.95 | 456.90 | 444.00 | 453.00 | 453.00 | 1.29% | 45,831 |
| Dec 3, 2025 | 451.80 | 453.60 | 444.55 | 447.25 | 447.25 | -0.78% | 30,160 |
| Dec 2, 2025 | 445.15 | 457.00 | 445.15 | 450.75 | 450.75 | -0.12% | 25,669 |
| Dec 1, 2025 | 464.85 | 464.85 | 440.90 | 451.30 | 451.30 | 0.62% | 40,646 |
| Nov 28, 2025 | 437.40 | 451.30 | 437.00 | 448.50 | 448.50 | 1.85% | 50,960 |
| Nov 27, 2025 | 444.95 | 452.30 | 438.00 | 440.35 | 440.35 | 0.36% | 47,887 |
| Nov 26, 2025 | 446.05 | 449.80 | 435.50 | 438.75 | 438.75 | -1.49% | 34,514 |
| Nov 25, 2025 | 459.30 | 460.00 | 443.80 | 445.40 | 445.40 | -2.96% | 22,938 |
| Nov 24, 2025 | 458.95 | 464.00 | 455.40 | 459.00 | 459.00 | -0.10% | 2,106,232 |
| Nov 21, 2025 | 470.50 | 472.15 | 455.05 | 459.45 | 459.45 | -3.07% | 68,863 |
| Nov 20, 2025 | 467.35 | 477.00 | 465.50 | 474.00 | 474.00 | 0.84% | 63,839 |
| Nov 19, 2025 | 472.65 | 479.40 | 464.15 | 470.05 | 470.05 | 1.27% | 94,735 |
| Nov 18, 2025 | 455.25 | 476.25 | 455.25 | 464.15 | 464.15 | 1.28% | 45,910 |
| Nov 17, 2025 | 447.05 | 467.50 | 443.10 | 458.30 | 458.30 | 0.26% | 88,610 |
| Nov 14, 2025 | 453.65 | 462.35 | 453.60 | 457.10 | 457.10 | -1.19% | 18,795 |
| Nov 13, 2025 | 467.35 | 471.30 | 459.65 | 462.60 | 462.60 | -1.09% | 51,951 |
| Nov 12, 2025 | 469.95 | 473.00 | 465.00 | 467.70 | 467.70 | -0.60% | 17,641 |
| Nov 11, 2025 | 473.00 | 478.45 | 465.65 | 470.50 | 470.50 | -0.57% | 52,501 |
| Nov 10, 2025 | 465.65 | 476.35 | 454.45 | 473.20 | 473.20 | 0.84% | 100,575 |
| Nov 7, 2025 | 433.90 | 482.20 | 426.95 | 469.25 | 469.25 | 7.89% | 869,404 |
| Nov 6, 2025 | 454.65 | 459.00 | 433.30 | 434.95 | 434.95 | -4.43% | 57,143 |
| Nov 4, 2025 | 465.20 | 474.90 | 453.30 | 455.10 | 455.10 | -3.61% | 82,726 |
| Nov 3, 2025 | 468.05 | 478.55 | 468.05 | 472.15 | 472.15 | 0.62% | 45,293 |
| Oct 31, 2025 | 474.70 | 485.35 | 468.05 | 469.25 | 469.25 | -1.64% | 57,300 |
| Oct 30, 2025 | 479.15 | 482.35 | 472.55 | 477.05 | 477.05 | -0.87% | 71,023 |
| Oct 29, 2025 | 470.70 | 489.90 | 469.85 | 481.25 | 481.25 | 1.83% | 215,989 |
| Oct 28, 2025 | 450.00 | 475.75 | 449.95 | 472.60 | 472.60 | 4.98% | 185,372 |
| Oct 27, 2025 | 432.75 | 455.25 | 430.95 | 450.20 | 450.20 | 4.03% | 123,442 |
| Oct 24, 2025 | 425.25 | 434.00 | 425.25 | 432.75 | 432.75 | 0.69% | 27,164 |
| Oct 23, 2025 | 431.00 | 437.25 | 428.85 | 429.80 | 429.80 | -0.06% | 26,780 |
| Oct 21, 2025 | 426.05 | 431.60 | 426.05 | 430.05 | 430.05 | 0.88% | 12,708 |
| Oct 20, 2025 | 433.35 | 433.35 | 424.25 | 426.30 | 426.30 | -0.12% | 15,973 |
| Oct 17, 2025 | 430.50 | 435.20 | 425.30 | 426.80 | 426.80 | -0.85% | 41,771 |
| Oct 16, 2025 | 430.00 | 436.70 | 429.05 | 430.45 | 430.45 | 0.20% | 19,455 |
| Oct 15, 2025 | 431.40 | 437.00 | 428.05 | 429.60 | 429.60 | -0.97% | 54,319 |
| Oct 14, 2025 | 435.10 | 441.35 | 426.65 | 433.80 | 433.80 | -0.16% | 25,005 |
| Oct 13, 2025 | 437.45 | 441.10 | 432.35 | 434.50 | 434.50 | -2.37% | 77,613 |
| Oct 10, 2025 | 437.95 | 449.00 | 437.95 | 445.05 | 445.05 | 1.92% | 36,815 |
| Oct 9, 2025 | 441.05 | 443.15 | 433.55 | 436.65 | 436.65 | -0.73% | 73,262 |
| Oct 8, 2025 | 450.00 | 451.50 | 439.00 | 439.85 | 439.85 | -1.87% | 43,393 |
| Oct 7, 2025 | 454.00 | 456.25 | 447.00 | 448.25 | 448.25 | -1.27% | 38,464 |
| Oct 6, 2025 | 458.00 | 463.25 | 449.70 | 454.00 | 454.00 | -0.73% | 53,806 |
| Oct 3, 2025 | 463.75 | 465.00 | 456.00 | 457.35 | 457.35 | -1.37% | 76,900 |
| Oct 1, 2025 | 451.05 | 466.85 | 451.05 | 463.70 | 463.70 | 1.97% | 70,555 |
| Sep 30, 2025 | 452.45 | 462.05 | 449.80 | 454.75 | 454.75 | 0.44% | 47,784 |
| Sep 29, 2025 | 469.70 | 469.70 | 449.00 | 452.75 | 452.75 | -3.71% | 111,472 |
| Sep 26, 2025 | 474.45 | 490.90 | 467.50 | 470.20 | 470.20 | -1.86% | 131,285 |
| Sep 25, 2025 | 489.55 | 499.00 | 476.10 | 479.10 | 479.10 | -1.78% | 76,471 |
| Sep 24, 2025 | 483.90 | 492.00 | 473.30 | 487.80 | 487.80 | 1.17% | 118,739 |