SWANCORP.NS(SWANCORP.NS)
SWANCORP.NS
$296.45—Stale · unknown old
NSE • Last print unknown ago
$296.45—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $296.00 | $298.50 | $284.00 | $296.45 | 5.65M |
| 9/10/2026 | $276.70 | $315.35 | $274.50 | $298.15 | 53.15M |
| 9/9/2026 | $276.30 | $279.90 | $273.65 | $277.65 | 830,009 |
| 9/8/2026 | $279.45 | $280.40 | $275.25 | $276.80 | 756,303 |
| 9/7/2026 | $280.50 | $283.85 | $273.90 | $278.10 | 1.16M |
| 9/4/2026 | $283.50 | $286.45 | $279.90 | $281.50 | 810,711 |
| 9/3/2026 | $287.75 | $290.00 | $282.75 | $284.10 | 839,616 |
| 9/2/2026 | $286.40 | $287.70 | $282.20 | $285.40 | 479,757 |
| 9/1/2026 | $292.80 | $293.25 | $285.30 | $289.40 | 1.20M |
| 8/31/2026 | $298.15 | $299.30 | $290.15 | $293.30 | 755,979 |
| 8/28/2026 | $304.15 | $305.30 | $296.50 | $298.15 | 698,225 |
| 8/27/2026 | $299.45 | $306.50 | $295.65 | $303.80 | 1.14M |
| 8/26/2026 | $299.55 | $302.00 | $298.30 | $300.15 | 524,147 |
| 8/25/2026 | $302.45 | $303.75 | $297.50 | $299.40 | 910,671 |
| 8/24/2026 | $303.85 | $307.05 | $300.10 | $302.90 | 843,589 |
| 8/21/2026 | $307.00 | $307.25 | $303.00 | $303.85 | 557,009 |
| 8/20/2026 | $303.50 | $307.90 | $301.60 | $305.55 | 749,117 |
| 8/19/2026 | $304.00 | $305.50 | $300.40 | $303.20 | 630,217 |
| 8/18/2026 | $305.50 | $307.35 | $303.95 | $304.55 | 798,097 |
| 8/17/2026 | $304.00 | $306.50 | $302.00 | $305.20 | 978,267 |
| 8/14/2026 | $305.00 | $311.55 | $298.15 | $304.60 | 2.17M |
| 8/13/2026 | $307.25 | $311.45 | $306.00 | $308.40 | 834,374 |
| 8/12/2026 | $313.00 | $313.00 | $306.10 | $307.70 | 1.13M |
| 8/11/2026 | $307.50 | $313.35 | $307.50 | $311.25 | 933,299 |
| 8/10/2026 | $309.00 | $310.50 | $306.55 | $307.50 | 635,052 |
| 8/7/2026 | $308.75 | $312.40 | $307.15 | $308.05 | 490,454 |
| 8/6/2026 | $311.40 | $315.40 | $308.50 | $310.90 | 582,055 |
| 8/5/2026 | $315.00 | $316.65 | $309.60 | $310.60 | 704,335 |
| 8/4/2026 | $310.00 | $315.50 | $310.00 | $313.55 | 1.01M |
| 8/3/2026 | $308.05 | $312.30 | $308.05 | $310.20 | 751,667 |
| 7/31/2026 | $306.65 | $310.00 | $304.00 | $307.80 | 1.05M |
| 7/30/2026 | $309.20 | $310.20 | $305.10 | $306.65 | 733,340 |
| 7/29/2026 | $309.35 | $312.95 | $308.00 | $310.25 | 652,397 |
| 7/28/2026 | $311.00 | $317.20 | $308.10 | $309.00 | 834,383 |
| 7/27/2026 | $312.30 | $314.75 | $309.00 | $312.20 | 642,483 |
| 7/24/2026 | $308.90 | $312.05 | $304.00 | $310.30 | 449,427 |
| 7/23/2026 | $308.60 | $310.90 | $305.50 | $308.20 | 671,041 |
| 7/22/2026 | $310.00 | $313.95 | $306.55 | $309.20 | 759,975 |
| 7/21/2026 | $313.75 | $313.75 | $308.95 | $310.15 | 763,944 |
| 7/20/2026 | $308.20 | $317.25 | $308.20 | $311.45 | 718,568 |
| 7/17/2026 | $312.00 | $314.60 | $309.00 | $310.55 | 473,596 |
| 7/16/2026 | $315.00 | $319.10 | $312.95 | $313.50 | 333,723 |
| 7/15/2026 | $316.55 | $319.65 | $314.10 | $314.85 | 400,649 |
| 7/14/2026 | $321.85 | $321.85 | $314.15 | $315.55 | 468,505 |
| 7/13/2026 | $318.80 | $325.40 | $314.35 | $323.45 | 797,975 |
| 7/10/2026 | $317.70 | $322.50 | $317.60 | $319.20 | 650,273 |
| 7/9/2026 | $319.45 | $323.15 | $316.45 | $317.55 | 569,802 |
| 7/8/2026 | $328.00 | $330.60 | $311.35 | $315.45 | 753,440 |
| 7/7/2026 | $333.70 | $336.10 | $326.20 | $330.25 | 1.52M |
| 7/6/2026 | $311.90 | $336.70 | $309.40 | $333.60 | 7.27M |
| 7/3/2026 | $314.95 | $315.30 | $310.25 | $310.90 | 419,737 |
| 7/2/2026 | $314.80 | $317.00 | $310.15 | $312.40 | 562,155 |
| 7/1/2026 | $315.00 | $318.60 | $313.00 | $314.30 | 313,845 |
| 6/30/2026 | $314.00 | $316.50 | $312.50 | $313.45 | 365,990 |
| 6/29/2026 | $315.40 | $317.70 | $310.30 | $312.20 | 388,293 |
| 6/25/2026 | $325.65 | $326.55 | $316.45 | $318.35 | 535,861 |
| 6/24/2026 | $330.05 | $331.00 | $322.50 | $324.00 | 981,242 |
| 6/23/2026 | $327.75 | $338.85 | $326.90 | $329.60 | 2.40M |
| 6/22/2026 | $318.25 | $345.35 | $318.25 | $326.90 | 6.74M |
| 6/19/2026 | $315.25 | $319.95 | $314.10 | $318.40 | 450,104 |
| 6/18/2026 | $318.35 | $330.80 | $318.00 | $319.05 | 1.94M |
| 6/17/2026 | $316.00 | $321.95 | $314.70 | $316.50 | 628,093 |
| 6/16/2026 | $316.45 | $321.90 | $312.70 | $315.95 | 561,059 |
| 6/15/2026 | $321.00 | $325.90 | $315.10 | $316.00 | 504,989 |