Price Data Selection & Download
Swan Defence & Heavy Industries Share Price All Time Records & Statistics (Jan 2025 - May 2026)
137 daily OHLCV records on BSE from Jan. 2025 to May 2026. For live price, key ratios and fundamentals, see SWANDEF share price screener.
Share Price All Time High
₹2518.00
March 16, 2026
BSE Exchange
Share Price All Time Low
₹35.99
January 20, 2025
BSE Exchange
Highest Volume Trading Day
47,874
November 24, 2025 • ₹1142.65
BSE Exchange
Share Price History Data (Jan 2025 - May 2026)
SWANDEF daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹1897.00 | ₹1918.00 | ₹1830.00 | ₹1862.05 | 629 |
| 2026-05-18 | ₹1917.90 | ₹1917.90 | ₹1820.05 | ₹1865.10 | 758 |
| 2026-05-15 | ₹1875.00 | ₹1924.00 | ₹1875.00 | ₹1914.55 | 300 |
| 2026-05-14 | ₹1949.95 | ₹1949.95 | ₹1860.00 | ₹1917.25 | 449 |
| 2026-05-13 | ₹1900.50 | ₹1940.00 | ₹1855.00 | ₹1875.05 | 1,975 |
| 2026-05-12 | ₹1925.00 | ₹1939.00 | ₹1863.00 | ₹1900.50 | 420 |
| 2026-05-11 | ₹1875.00 | ₹1956.20 | ₹1817.00 | ₹1913.75 | 3,527 |
| 2026-05-08 | ₹1830.05 | ₹1875.00 | ₹1830.05 | ₹1863.05 | 456 |
| 2026-05-07 | ₹1885.00 | ₹1885.00 | ₹1810.00 | ₹1869.65 | 1,003 |
| 2026-05-06 | ₹1879.95 | ₹1879.95 | ₹1802.05 | ₹1848.10 | 475 |
| 2026-05-05 | ₹1820.00 | ₹1883.00 | ₹1750.10 | ₹1822.35 | 4,416 |
| 2026-05-04 | ₹1829.00 | ₹1849.00 | ₹1802.50 | ₹1811.65 | 519 |
| 2026-04-30 | ₹1870.00 | ₹1907.40 | ₹1801.50 | ₹1832.70 | 554 |
| 2026-04-29 | ₹1899.95 | ₹1899.95 | ₹1830.05 | ₹1854.00 | 772 |
| 2026-04-28 | ₹1850.00 | ₹1910.00 | ₹1801.00 | ₹1851.95 | 922 |
| 2026-04-27 | ₹1845.00 | ₹1860.00 | ₹1756.80 | ₹1823.90 | 1,959 |
| 2026-04-24 | ₹1822.00 | ₹1840.00 | ₹1756.80 | ₹1813.75 | 836 |
| 2026-04-23 | ₹1855.00 | ₹1897.90 | ₹1825.00 | ₹1833.00 | 778 |
| 2026-04-22 | ₹1877.65 | ₹1910.00 | ₹1820.00 | ₹1861.70 | 848 |
| 2026-04-21 | ₹1785.00 | ₹1895.00 | ₹1785.00 | ₹1877.65 | 1,632 |
| 2026-04-20 | ₹1932.00 | ₹1932.00 | ₹1816.80 | ₹1838.55 | 1,281 |
| 2026-04-17 | ₹1933.20 | ₹1986.00 | ₹1888.00 | ₹1896.75 | 3,044 |
| 2026-04-16 | ₹1939.00 | ₹1954.90 | ₹1880.00 | ₹1933.05 | 5,845 |
| 2026-04-15 | ₹1860.00 | ₹1930.00 | ₹1811.00 | ₹1900.35 | 7,998 |
| 2026-04-13 | ₹1844.00 | ₹1925.00 | ₹1780.00 | ₹1859.10 | 2,031 |
| 2026-04-10 | ₹1775.00 | ₹1857.75 | ₹1720.50 | ₹1843.30 | 2,315 |
| 2026-04-09 | ₹1824.00 | ₹1847.00 | ₹1736.80 | ₹1769.30 | 3,491 |
| 2026-04-08 | ₹1788.60 | ₹1788.60 | ₹1788.60 | ₹1788.60 | 213 |
| 2026-04-07 | ₹1703.45 | ₹1703.45 | ₹1703.45 | ₹1703.45 | 51 |
| 2026-04-06 | ₹1614.00 | ₹1622.35 | ₹1531.00 | ₹1622.35 | 1,269 |
| 2026-04-02 | ₹1531.00 | ₹1664.05 | ₹1505.65 | ₹1545.10 | 5,478 |
| 2026-04-01 | ₹1562.00 | ₹1669.65 | ₹1526.80 | ₹1584.85 | 5,770 |
| 2026-03-30 | ₹1595.00 | ₹1672.00 | ₹1593.15 | ₹1593.15 | 20,760 |
| 2026-03-27 | ₹1675.95 | ₹1755.00 | ₹1675.95 | ₹1676.95 | 15,921 |
| 2026-03-25 | ₹1764.15 | ₹1764.15 | ₹1764.15 | ₹1764.15 | 1,097 |
| 2026-03-24 | ₹1857.00 | ₹1857.00 | ₹1857.00 | ₹1857.00 | 145 |
| 2026-03-23 | ₹1954.70 | ₹1954.70 | ₹1954.70 | ₹1954.70 | 93 |
| 2026-03-20 | ₹2057.55 | ₹2057.55 | ₹2057.55 | ₹2057.55 | 209 |
| 2026-03-19 | ₹2165.80 | ₹2165.80 | ₹2165.80 | ₹2165.80 | 134 |
| 2026-03-18 | ₹2280.00 | ₹2280.00 | ₹2279.75 | ₹2279.75 | 288 |
| 2026-03-17 | ₹2417.90 | ₹2490.00 | ₹2274.30 | ₹2399.70 | 3,993 |
| 2026-03-16 | ₹2490.00 | ₹2518.00 | ₹2279.35 | ₹2393.95 | 3,714 |
| 2026-03-13 | ₹2285.30 | ₹2399.30 | ₹2285.30 | ₹2399.30 | 6,917 |
| 2026-03-12 | ₹2117.00 | ₹2285.30 | ₹2101.00 | ₹2285.05 | 3,505 |
| 2026-03-11 | ₹2012.05 | ₹2182.75 | ₹2001.00 | ₹2176.50 | 5,418 |
| 2026-03-10 | ₹1990.00 | ₹2103.40 | ₹1904.00 | ₹2078.85 | 4,308 |
| 2026-03-09 | ₹2024.40 | ₹2114.90 | ₹1913.65 | ₹2003.25 | 4,656 |
| 2026-03-06 | ₹2016.95 | ₹2018.15 | ₹1930.00 | ₹2014.35 | 3,411 |
| 2026-03-05 | ₹1888.85 | ₹1944.60 | ₹1850.00 | ₹1922.05 | 3,258 |
| 2026-03-04 | ₹1815.00 | ₹1880.00 | ₹1706.95 | ₹1852.00 | 1,685 |
| 2026-03-02 | ₹1650.00 | ₹1810.00 | ₹1637.75 | ₹1796.75 | 4,067 |
| 2026-02-23 | ₹1741.00 | ₹1776.95 | ₹1723.90 | ₹1723.90 | 5,333 |
| 2026-02-16 | ₹1800.00 | ₹1880.00 | ₹1748.55 | ₹1814.60 | 3,981 |
| 2026-02-09 | ₹1760.00 | ₹1871.00 | ₹1749.25 | ₹1840.55 | 4,088 |
| 2026-02-02 | ₹1720.00 | ₹1872.00 | ₹1719.95 | ₹1841.30 | 6,637 |
| 2026-01-27 | ₹1676.60 | ₹1850.00 | ₹1676.60 | ₹1810.45 | 7,415 |
| 2026-01-19 | ₹1764.80 | ₹1765.00 | ₹1764.80 | ₹1764.80 | 4,930 |
| 2026-01-12 | ₹2051.55 | ₹2051.55 | ₹1856.25 | ₹1857.65 | 43,898 |
| 2026-01-08 | ₹1953.90 | ₹1953.90 | ₹1953.90 | ₹1953.90 | 2,108 |
| 2026-01-07 | ₹1860.90 | ₹1860.90 | ₹1860.90 | ₹1860.90 | 1,809 |
| 2026-01-06 | ₹1772.30 | ₹1772.30 | ₹1772.30 | ₹1772.30 | 1,728 |
| 2026-01-05 | ₹1687.95 | ₹1687.95 | ₹1664.00 | ₹1687.95 | 46,900 |
| 2026-01-02 | ₹1607.60 | ₹1607.60 | ₹1607.60 | ₹1607.60 | 7,452 |
| 2026-01-01 | ₹1458.15 | ₹1531.05 | ₹1458.15 | ₹1531.05 | 1,399 |
Swan Defence & Heavy Industries Share Price Performance Analysis (Jan 2025 - May 2026)
SWANDEF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.62%
₹1531.05 → ₹1862.05
Year to Date
Price Volatility
9.88%
Low Volatility
Year to Date
Average Daily Volume
4,426
Year to Date Average
BSE Exchange
Swan Defence & Heavy Industries Share Price History – Frequently Asked Questions
Common questions about SWANDEF historical data and records. Explore SWANDEF value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Swan Defence & Heavy Industries (SWANDEF)?
The all-time high share price of Swan Defence & Heavy Industries was ₹2518.0 recorded on March 16, 2026 on the BSE exchange.
What is the all-time low share price of Swan Defence & Heavy Industries (SWANDEF)?
The all-time low share price of Swan Defence & Heavy Industries was ₹35.99 recorded on January 20, 2025 on the BSE exchange.
How can I download SWANDEF historical share price data?
You can download Swan Defence & Heavy Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SWANDEF shares?
The highest trading volume day for Swan Defence & Heavy Industries was 47,874 shares traded on November 24, 2025 on the BSE exchange, with share price at ₹1142.65.