Swan Defence and Heavy Industries Ltd SWANDEF
NSE · India · Producer Manufacturing
INR 2,700.10-56.50 (-2.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,756.60 | +1.93% | INR 2,715.00 | INR 2,791.20 | INR 2,663.00 | 19.65K |
| 2026-09-29 | INR 2,704.40 | +2.78% | INR 2,631.00 | INR 2,750.00 | INR 2,575.00 | 9.54K |
| 2026-09-28 | INR 2,631.30 | -1.81% | INR 2,650.00 | INR 2,739.80 | INR 2,592.20 | 6.74K |
| 2026-09-25 | INR 2,679.70 | -1.36% | INR 2,709.00 | INR 2,780.00 | INR 2,610.00 | 12.52K |
| 2026-09-24 | INR 2,716.60 | -2.15% | INR 2,763.50 | INR 2,790.00 | INR 2,637.40 | 15.11K |
| 2026-09-23 | INR 2,776.20 | +1.99% | INR 2,769.90 | INR 2,804.90 | INR 2,720.00 | 36.32K |
| 2026-09-22 | INR 2,722.00 | +0.32% | INR 2,646.00 | INR 2,769.90 | INR 2,645.60 | 26.58K |
| 2026-09-21 | INR 2,713.40 | -1.20% | INR 2,746.00 | INR 2,750.00 | INR 2,671.00 | 9.63K |
| 2026-09-18 | INR 2,746.40 | +0.94% | INR 2,720.80 | INR 2,764.00 | INR 2,660.00 | 30.70K |
| 2026-09-17 | INR 2,720.80 | +1.25% | INR 2,734.00 | INR 2,738.00 | INR 2,667.20 | 20.10K |
| 2026-09-16 | INR 2,687.20 | +1.38% | INR 2,601.30 | INR 2,720.00 | INR 2,520.20 | 17.65K |
| 2026-09-15 | INR 2,650.50 | -2.84% | INR 2,733.00 | INR 2,733.00 | INR 2,599.00 | 21.10K |
| 2026-09-11 | INR 2,727.90 | +2.44% | INR 2,705.00 | INR 2,742.00 | INR 2,662.80 | 20.28K |
| 2026-09-10 | INR 2,662.80 | +3.03% | INR 2,597.00 | INR 2,710.00 | INR 2,550.00 | 22.30K |
| 2026-09-09 | INR 2,584.50 | +4.05% | INR 2,490.00 | INR 2,592.00 | INR 2,458.00 | 24.70K |
| 2026-09-08 | INR 2,484.00 | -0.48% | INR 2,478.00 | INR 2,540.00 | INR 2,440.00 | 11.44K |
| 2026-09-07 | INR 2,496.00 | -0.96% | INR 2,501.40 | INR 2,520.20 | INR 2,420.20 | 25.33K |
| 2026-09-04 | INR 2,520.20 | +1.21% | INR 2,439.00 | INR 2,555.00 | INR 2,429.00 | 18.89K |
| 2026-09-03 | INR 2,490.00 | +1.85% | INR 2,566.90 | INR 2,566.90 | INR 2,322.50 | 143.23K |
| 2026-09-02 | INR 2,444.70 | +1.28% | INR 2,427.00 | INR 2,480.00 | INR 2,314.00 | 20.46K |
| 2026-09-01 | INR 2,413.80 | -1.40% | INR 2,435.80 | INR 2,450.00 | INR 2,351.10 | 11.35K |
| 2026-08-31 | INR 2,448.00 | -0.29% | INR 2,455.10 | INR 2,475.00 | INR 2,401.00 | 6.34K |
| 2026-08-28 | INR 2,455.10 | +3.50% | INR 2,370.00 | INR 2,484.00 | INR 2,366.00 | 6.47K |
| 2026-08-27 | INR 2,372.10 | -1.48% | INR 2,427.60 | INR 2,458.00 | INR 2,290.00 | 17.51K |
| 2026-08-26 | INR 2,407.80 | +3.17% | INR 2,395.00 | INR 2,409.00 | INR 2,310.00 | 15.58K |
| 2026-08-25 | INR 2,333.80 | +0.13% | INR 2,330.70 | INR 2,377.00 | INR 2,301.10 | 106.48K |
| 2026-08-24 | INR 2,330.70 | -0.67% | INR 2,301.00 | INR 2,390.00 | INR 2,301.00 | 9.17K |
| 2026-08-21 | INR 2,346.40 | -0.66% | INR 2,352.00 | INR 2,375.00 | INR 2,280.00 | 10.47K |
| 2026-08-20 | INR 2,361.90 | +0.58% | INR 2,353.20 | INR 2,389.00 | INR 2,320.00 | 2.78K |
| 2026-08-19 | INR 2,348.20 | -1.30% | INR 2,331.00 | INR 2,400.30 | INR 2,311.00 | 6.74K |
| 2026-08-18 | INR 2,379.20 | -0.47% | INR 2,422.00 | INR 2,422.00 | INR 2,300.00 | 15.93K |
| 2026-08-17 | INR 2,390.50 | -1.26% | INR 2,480.00 | INR 2,497.90 | INR 2,380.90 | 13.95K |
| 2026-08-14 | INR 2,421.00 | -1.61% | INR 2,439.90 | INR 2,529.90 | INR 2,420.00 | 8.09K |
| 2026-08-13 | INR 2,460.60 | -0.18% | INR 2,450.00 | INR 2,497.40 | INR 2,355.10 | 13.25K |
| 2026-08-12 | INR 2,465.10 | -4.22% | INR 2,568.00 | INR 2,568.00 | INR 2,445.20 | 38.19K |
| 2026-08-11 | INR 2,573.80 | -1.86% | INR 2,622.50 | INR 2,750.00 | INR 2,500.00 | 21.64K |
| 2026-08-10 | INR 2,622.50 | -2.69% | INR 2,695.00 | INR 2,749.40 | INR 2,601.10 | 6.87K |
| 2026-08-07 | INR 2,694.90 | +1.73% | INR 2,680.00 | INR 2,735.00 | INR 2,649.00 | 20.02K |
| 2026-08-06 | INR 2,649.00 | +3.82% | INR 2,600.00 | INR 2,650.00 | INR 2,510.00 | 23.48K |
| 2026-08-05 | INR 2,551.50 | +0.90% | INR 2,485.00 | INR 2,580.00 | INR 2,485.00 | 26.18K |
| 2026-08-04 | INR 2,528.80 | +0.06% | INR 2,527.00 | INR 2,590.00 | INR 2,480.00 | 12.86K |
| 2026-08-03 | INR 2,527.20 | +2.16% | INR 2,470.00 | INR 2,550.00 | INR 2,470.00 | 23.40K |
| 2026-07-31 | INR 2,473.70 | +1.59% | INR 2,489.00 | INR 2,500.00 | INR 2,420.00 | 43.25K |
| 2026-07-30 | INR 2,435.00 | +4.32% | INR 2,339.00 | INR 2,450.00 | INR 2,260.00 | 70.82K |
| 2026-07-29 | INR 2,334.10 | -3.08% | INR 2,440.00 | INR 2,459.80 | INR 2,330.00 | 12.84K |
| 2026-07-28 | INR 2,408.30 | -0.92% | INR 2,467.90 | INR 2,467.90 | INR 2,331.10 | 9.97K |
| 2026-07-27 | INR 2,430.70 | +0.12% | INR 2,427.00 | INR 2,459.80 | INR 2,385.00 | 14.03K |
| 2026-07-24 | INR 2,427.70 | -0.02% | INR 2,445.00 | INR 2,450.00 | INR 2,352.00 | 9.43K |
| 2026-07-23 | INR 2,428.30 | +1.20% | INR 2,407.00 | INR 2,449.00 | INR 2,375.00 | 15.49K |
| 2026-07-22 | INR 2,399.60 | +3.36% | INR 2,345.00 | INR 2,413.00 | INR 2,330.10 | 19.55K |
| 2026-07-21 | INR 2,321.70 | +2.64% | INR 2,285.00 | INR 2,360.00 | INR 2,239.30 | 34.49K |
| 2026-07-20 | INR 2,261.90 | +1.45% | INR 2,216.90 | INR 2,273.00 | INR 2,189.00 | 16.69K |
| 2026-07-17 | INR 2,229.60 | +0.32% | INR 2,201.00 | INR 2,246.80 | INR 2,185.00 | 6.05K |
| 2026-07-16 | INR 2,222.40 | -0.94% | INR 2,271.00 | INR 2,287.00 | INR 2,190.00 | 16.62K |
| 2026-07-15 | INR 2,243.50 | +1.63% | INR 2,213.00 | INR 2,287.00 | INR 2,181.40 | 5.07K |
| 2026-07-14 | INR 2,207.60 | -2.08% | INR 2,244.60 | INR 2,250.00 | INR 2,164.00 | 5.92K |
| 2026-07-13 | INR 2,254.60 | +0.97% | INR 2,237.00 | INR 2,288.00 | INR 2,171.10 | 38.11K |
| 2026-07-10 | INR 2,233.00 | +3.31% | INR 2,169.70 | INR 2,249.00 | INR 2,161.50 | 67.11K |
| 2026-07-09 | INR 2,161.50 | -3.15% | INR 2,203.00 | INR 2,251.00 | INR 2,125.00 | 16.75K |
| 2026-07-08 | INR 2,231.90 | -3.11% | INR 2,310.00 | INR 2,310.00 | INR 2,191.00 | 8.97K |
| 2026-07-07 | INR 2,303.50 | +0.39% | INR 2,310.00 | INR 2,329.90 | INR 2,250.00 | 8.95K |
| 2026-07-06 | INR 2,294.50 | -1.94% | INR 2,359.90 | INR 2,359.90 | INR 2,265.00 | 8.10K |
| 2026-07-03 | INR 2,339.80 | -0.17% | INR 2,398.00 | INR 2,420.00 | INR 2,312.20 | 34.93K |
| 2026-07-02 | INR 2,343.80 | +3.92% | INR 2,368.00 | INR 2,368.10 | INR 2,269.10 | 34.13K |
| 2026-07-01 | INR 2,255.40 | +2.65% | INR 2,244.00 | INR 2,275.00 | INR 2,180.00 | 10.45K |
| 2026-06-30 | INR 2,197.10 | -0.30% | INR 2,204.00 | INR 2,240.00 | INR 2,165.00 | 7.26K |
| 2026-06-29 | INR 2,203.80 | -0.53% | INR 2,215.60 | INR 2,250.00 | INR 2,200.00 | 8.83K |
| 2026-06-26 | INR 2,215.60 | 0.00% | INR 2,215.60 | INR 2,215.60 | INR 2,215.60 | 0 |
| 2026-06-25 | INR 2,215.60 | +3.38% | INR 2,143.00 | INR 2,250.20 | INR 2,102.00 | 20.68K |
| 2026-06-24 | INR 2,143.10 | -0.31% | INR 2,198.00 | INR 2,198.00 | INR 2,135.00 | 7.50K |
| 2026-06-23 | INR 2,149.70 | +2.23% | INR 2,090.00 | INR 2,207.90 | INR 2,069.90 | 21.67K |
| 2026-06-22 | INR 2,102.80 | +3.75% | INR 2,054.00 | INR 2,128.00 | INR 2,054.00 | 36.45K |
| 2026-06-19 | INR 2,026.70 | -0.41% | INR 2,003.00 | INR 2,060.00 | INR 1,993.00 | 6.38K |
| 2026-06-18 | INR 2,035.10 | -0.98% | INR 2,021.00 | INR 2,065.00 | INR 1,995.00 | 9.20K |
| 2026-06-17 | INR 2,055.20 | +3.13% | INR 1,953.00 | INR 2,070.00 | INR 1,953.00 | 16.04K |
| 2026-06-16 | INR 1,992.90 | -0.27% | INR 2,039.00 | INR 2,050.00 | INR 1,956.20 | 15.93K |
| 2026-06-15 | INR 1,998.20 | +1.03% | INR 1,977.90 | INR 2,076.50 | INR 1,970.00 | 120.84K |
| 2026-06-12 | INR 1,977.90 | +0.23% | INR 1,974.00 | INR 2,030.00 | INR 1,965.50 | 5.47K |
| 2026-06-11 | INR 1,973.30 | -1.23% | INR 2,000.00 | INR 2,017.00 | INR 1,930.00 | 13.05K |
| 2026-06-10 | INR 1,997.90 | +0.06% | INR 1,970.00 | INR 2,022.00 | INR 1,970.00 | 4.09K |
| 2026-06-09 | INR 1,996.80 | -1.29% | INR 1,985.00 | INR 2,040.00 | INR 1,985.00 | 6.17K |
| 2026-06-08 | INR 2,022.90 | +2.60% | INR 1,950.00 | INR 2,040.00 | INR 1,900.00 | 11.11K |
| 2026-06-05 | INR 1,971.60 | -0.50% | INR 2,011.00 | INR 2,021.00 | INR 1,920.00 | 5.83K |
| 2026-06-04 | INR 1,981.50 | +0.14% | INR 1,978.80 | INR 2,030.00 | INR 1,920.00 | 7.20K |
| 2026-06-03 | INR 1,978.80 | -2.92% | INR 2,035.00 | INR 2,035.00 | INR 1,936.40 | 14.64K |
| 2026-06-02 | INR 2,038.30 | -4.54% | INR 2,120.00 | INR 2,120.00 | INR 2,028.60 | 26.36K |
| 2026-06-01 | INR 2,135.30 | +3.65% | INR 2,163.20 | INR 2,163.20 | INR 2,094.50 | 45.69K |
| 2026-05-29 | INR 2,060.20 | +5.00% | INR 2,000.00 | INR 2,060.20 | INR 1,950.10 | 22.58K |
| 2026-05-28 | INR 1,962.10 | 0.00% | INR 1,962.10 | INR 1,962.10 | INR 1,962.10 | 0 |
| 2026-05-27 | INR 1,962.10 | +2.49% | INR 1,925.00 | INR 1,990.00 | INR 1,882.70 | 15.80K |