Swan Corp Limited SWANCORP
NSE · India · Utilities
INR 272.70-7.50 (-2.68%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 272.80 | -2.64% | INR 277.50 | INR 279.45 | INR 267.95 | 731.89K |
| 2026-09-30 | INR 280.20 | -1.36% | INR 283.95 | INR 288.70 | INR 279.40 | 919.73K |
| 2026-09-29 | INR 284.05 | -1.95% | INR 288.75 | INR 289.50 | INR 282.50 | 542.92K |
| 2026-09-28 | INR 289.70 | -1.75% | INR 293.00 | INR 294.70 | INR 288.60 | 538.37K |
| 2026-09-25 | INR 294.85 | +0.05% | INR 296.00 | INR 298.00 | INR 292.85 | 505.64K |
| 2026-09-24 | INR 294.70 | -1.78% | INR 297.70 | INR 299.65 | INR 293.40 | 628.55K |
| 2026-09-23 | INR 300.05 | -0.89% | INR 302.15 | INR 304.95 | INR 299.10 | 775.26K |
| 2026-09-22 | INR 302.75 | +0.18% | INR 303.00 | INR 311.00 | INR 301.00 | 1.12M |
| 2026-09-21 | INR 302.20 | +2.46% | INR 294.70 | INR 306.70 | INR 291.20 | 1.48M |
| 2026-09-18 | INR 294.95 | +1.78% | INR 287.80 | INR 297.00 | INR 287.30 | 1.41M |
| 2026-09-17 | INR 289.80 | -1.04% | INR 292.00 | INR 294.15 | INR 288.50 | 897.90K |
| 2026-09-16 | INR 292.85 | +0.09% | INR 289.00 | INR 297.75 | INR 284.15 | 1.19M |
| 2026-09-15 | INR 292.60 | -1.30% | INR 296.00 | INR 307.30 | INR 288.00 | 2.81M |
| 2026-09-14 | INR 296.45 | 0.00% | INR 296.45 | INR 296.45 | INR 296.45 | 0 |
| 2026-09-11 | INR 296.45 | -0.57% | INR 296.00 | INR 298.50 | INR 284.00 | 5.65M |
| 2026-09-10 | INR 298.15 | +7.38% | INR 276.70 | INR 315.35 | INR 274.50 | 53.15M |
| 2026-09-09 | INR 277.65 | +0.31% | INR 276.30 | INR 279.90 | INR 273.65 | 830.01K |
| 2026-09-08 | INR 276.80 | -0.47% | INR 279.45 | INR 280.40 | INR 275.25 | 756.30K |
| 2026-09-07 | INR 278.10 | -1.21% | INR 280.50 | INR 283.85 | INR 273.90 | 1.16M |
| 2026-09-04 | INR 281.50 | -0.92% | INR 283.50 | INR 286.45 | INR 279.90 | 810.71K |
| 2026-09-03 | INR 284.10 | -0.46% | INR 287.75 | INR 290.00 | INR 282.75 | 839.59K |
| 2026-09-02 | INR 285.40 | -1.38% | INR 286.40 | INR 287.70 | INR 282.20 | 479.50K |
| 2026-09-01 | INR 289.40 | -1.33% | INR 292.80 | INR 293.25 | INR 285.30 | 1.20M |
| 2026-08-31 | INR 293.30 | -1.63% | INR 298.15 | INR 299.30 | INR 290.15 | 755.98K |
| 2026-08-28 | INR 298.15 | -1.86% | INR 304.15 | INR 305.30 | INR 296.50 | 698.16K |
| 2026-08-27 | INR 303.80 | +1.22% | INR 299.45 | INR 306.50 | INR 295.65 | 1.14M |
| 2026-08-26 | INR 300.15 | +0.25% | INR 299.55 | INR 302.00 | INR 298.30 | 524.15K |
| 2026-08-25 | INR 299.40 | -1.16% | INR 302.45 | INR 303.75 | INR 297.50 | 910.67K |
| 2026-08-24 | INR 302.90 | -0.31% | INR 303.85 | INR 307.05 | INR 300.10 | 843.59K |
| 2026-08-21 | INR 303.85 | -0.56% | INR 307.00 | INR 307.25 | INR 303.00 | 556.97K |
| 2026-08-20 | INR 305.55 | +0.78% | INR 303.50 | INR 307.90 | INR 301.60 | 749.12K |
| 2026-08-19 | INR 303.20 | -0.44% | INR 304.00 | INR 305.50 | INR 300.40 | 628.58K |
| 2026-08-18 | INR 304.55 | -0.21% | INR 305.50 | INR 307.35 | INR 303.95 | 798.10K |
| 2026-08-17 | INR 305.20 | +0.20% | INR 304.00 | INR 306.50 | INR 302.00 | 978.19K |
| 2026-08-14 | INR 304.60 | -1.23% | INR 305.00 | INR 311.55 | INR 298.15 | 2.17M |
| 2026-08-13 | INR 308.40 | +0.23% | INR 307.25 | INR 311.45 | INR 306.00 | 834.35K |
| 2026-08-12 | INR 307.70 | -1.14% | INR 313.00 | INR 313.00 | INR 306.10 | 1.13M |
| 2026-08-11 | INR 311.25 | +1.22% | INR 307.50 | INR 313.35 | INR 307.50 | 933.30K |
| 2026-08-10 | INR 307.50 | -0.18% | INR 309.00 | INR 310.50 | INR 306.55 | 635.05K |
| 2026-08-07 | INR 308.05 | -0.92% | INR 308.75 | INR 312.40 | INR 307.15 | 490.45K |
| 2026-08-06 | INR 310.90 | +0.10% | INR 311.40 | INR 315.40 | INR 308.50 | 582.06K |
| 2026-08-05 | INR 310.60 | -0.94% | INR 315.00 | INR 316.65 | INR 309.60 | 704.34K |
| 2026-08-04 | INR 313.55 | +1.08% | INR 310.00 | INR 315.50 | INR 310.00 | 1.01M |
| 2026-08-03 | INR 310.20 | +0.78% | INR 308.05 | INR 312.30 | INR 308.05 | 751.67K |
| 2026-07-31 | INR 307.80 | +0.38% | INR 306.65 | INR 310.00 | INR 304.00 | 1.05M |
| 2026-07-30 | INR 306.65 | -1.16% | INR 309.20 | INR 310.20 | INR 305.10 | 733.34K |
| 2026-07-29 | INR 310.25 | +0.40% | INR 309.35 | INR 312.95 | INR 308.00 | 652.40K |
| 2026-07-28 | INR 309.00 | -1.02% | INR 311.00 | INR 317.20 | INR 308.10 | 834.38K |
| 2026-07-27 | INR 312.20 | +0.61% | INR 312.30 | INR 314.75 | INR 309.00 | 642.48K |
| 2026-07-24 | INR 310.30 | +0.68% | INR 308.90 | INR 312.05 | INR 304.00 | 449.43K |
| 2026-07-23 | INR 308.20 | -0.32% | INR 308.60 | INR 310.90 | INR 305.50 | 671.00K |
| 2026-07-22 | INR 309.20 | -0.31% | INR 310.00 | INR 313.95 | INR 306.55 | 759.95K |
| 2026-07-21 | INR 310.15 | -0.42% | INR 313.75 | INR 313.75 | INR 308.95 | 763.94K |
| 2026-07-20 | INR 311.45 | +0.29% | INR 308.20 | INR 317.25 | INR 308.20 | 718.57K |
| 2026-07-17 | INR 310.55 | -0.94% | INR 312.00 | INR 314.60 | INR 309.00 | 473.55K |
| 2026-07-16 | INR 313.50 | -0.43% | INR 315.00 | INR 319.10 | INR 312.95 | 333.72K |
| 2026-07-15 | INR 314.85 | -0.22% | INR 316.55 | INR 319.65 | INR 314.10 | 400.65K |
| 2026-07-14 | INR 315.55 | -2.44% | INR 321.85 | INR 321.85 | INR 314.15 | 468.51K |
| 2026-07-13 | INR 323.45 | +1.33% | INR 318.80 | INR 325.40 | INR 314.35 | 797.98K |
| 2026-07-10 | INR 319.20 | +0.52% | INR 317.70 | INR 322.50 | INR 317.60 | 648.30K |
| 2026-07-09 | INR 317.55 | +0.67% | INR 319.45 | INR 323.15 | INR 316.45 | 569.80K |
| 2026-07-08 | INR 315.45 | -4.48% | INR 328.00 | INR 330.60 | INR 311.35 | 753.42K |
| 2026-07-07 | INR 330.25 | -1.00% | INR 333.70 | INR 336.10 | INR 326.20 | 1.52M |
| 2026-07-06 | INR 333.60 | +7.30% | INR 311.90 | INR 336.70 | INR 309.40 | 7.27M |
| 2026-07-03 | INR 310.90 | -0.48% | INR 314.95 | INR 315.30 | INR 310.25 | 419.74K |
| 2026-07-02 | INR 312.40 | -0.60% | INR 314.80 | INR 317.00 | INR 310.15 | 562.16K |
| 2026-07-01 | INR 314.30 | +0.27% | INR 315.00 | INR 318.60 | INR 313.00 | 313.85K |
| 2026-06-30 | INR 313.45 | +0.61% | INR 314.00 | INR 316.50 | INR 312.50 | 365.99K |
| 2026-06-29 | INR 311.55 | -2.11% | INR 318.00 | INR 318.00 | INR 310.10 | 388.29K |
| 2026-06-26 | INR 318.25 | 0.00% | INR 318.25 | INR 318.25 | INR 318.25 | 0 |
| 2026-06-25 | INR 318.25 | -1.99% | INR 325.25 | INR 326.95 | INR 316.50 | 535.86K |
| 2026-06-24 | INR 324.70 | -1.67% | INR 330.00 | INR 331.45 | INR 322.35 | 981.24K |
| 2026-06-23 | INR 330.20 | +1.07% | INR 328.00 | INR 338.90 | INR 326.65 | 2.40M |
| 2026-06-22 | INR 326.70 | +2.66% | INR 318.30 | INR 345.80 | INR 318.30 | 6.74M |
| 2026-06-19 | INR 318.25 | -0.22% | INR 318.40 | INR 319.90 | INR 314.15 | 450.10K |
| 2026-06-18 | INR 318.95 | +0.92% | INR 317.60 | INR 330.65 | INR 317.50 | 1.94M |
| 2026-06-17 | INR 316.05 | +0.03% | INR 316.80 | INR 321.90 | INR 314.65 | 628.09K |
| 2026-06-16 | INR 315.95 | -0.02% | INR 316.45 | INR 321.90 | INR 312.70 | 561.06K |
| 2026-06-15 | INR 316.00 | -0.17% | INR 321.00 | INR 325.90 | INR 315.10 | 504.99K |
| 2026-06-12 | INR 316.55 | +1.31% | INR 314.05 | INR 317.80 | INR 312.00 | 493.69K |
| 2026-06-11 | INR 312.45 | +0.30% | INR 311.00 | INR 314.90 | INR 303.45 | 699.76K |
| 2026-06-10 | INR 311.50 | +0.31% | INR 311.00 | INR 315.00 | INR 303.10 | 846.98K |
| 2026-06-09 | INR 310.55 | +1.50% | INR 306.65 | INR 312.00 | INR 306.65 | 415.76K |
| 2026-06-08 | INR 305.95 | -1.77% | INR 308.90 | INR 309.95 | INR 303.85 | 722.71K |
| 2026-06-05 | INR 311.45 | -1.49% | INR 318.00 | INR 319.00 | INR 310.50 | 493.57K |
| 2026-06-04 | INR 316.15 | -2.71% | INR 322.00 | INR 325.50 | INR 314.20 | 571.49K |
| 2026-06-03 | INR 324.95 | +3.06% | INR 315.00 | INR 327.35 | INR 308.50 | 877.38K |
| 2026-06-02 | INR 315.30 | -1.08% | INR 315.30 | INR 319.20 | INR 309.05 | 792.07K |
| 2026-06-01 | INR 318.75 | -3.20% | INR 335.70 | INR 337.35 | INR 315.20 | 838.26K |
| 2026-05-29 | INR 329.30 | +2.44% | INR 321.80 | INR 339.00 | INR 319.55 | 1.49M |