Price Data Selection & Download
Swan Corp Share Price All Time Records & Statistics (Aug 2025 - May 2026)
168 daily OHLCV records on NSE from Aug. 2025 to May 2026. For live price, key ratios and fundamentals, see Swan Corp share price chart.
Share Price All Time High
₹506.00
September 22, 2025
NSE Exchange
Share Price All Time Low
₹295.65
March 30, 2026
NSE Exchange
Highest Volume Trading Day
17,626,892
April 16, 2026 • ₹352.80
NSE Exchange
Share Price History Data (Aug 2025 - May 2026)
SWANCORP daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹321.80 | ₹326.00 | ₹316.30 | ₹318.10 | 630,520 |
| 2026-05-20 | ₹309.80 | ₹323.20 | ₹306.60 | ₹320.85 | 661,439 |
| 2026-05-19 | ₹315.40 | ₹319.00 | ₹312.45 | ₹313.80 | 371,745 |
| 2026-05-18 | ₹315.20 | ₹317.00 | ₹305.05 | ₹312.65 | 835,889 |
| 2026-05-15 | ₹323.30 | ₹327.60 | ₹315.05 | ₹318.55 | 1,011,427 |
| 2026-05-14 | ₹324.40 | ₹329.70 | ₹315.90 | ₹323.30 | 804,134 |
| 2026-05-13 | ₹325.30 | ₹329.60 | ₹321.95 | ₹324.40 | 557,206 |
| 2026-05-12 | ₹338.00 | ₹340.90 | ₹320.60 | ₹322.55 | 924,134 |
| 2026-05-11 | ₹349.00 | ₹349.90 | ₹337.40 | ₹340.35 | 720,522 |
| 2026-05-08 | ₹354.15 | ₹361.70 | ₹351.00 | ₹353.05 | 1,154,055 |
| 2026-05-07 | ₹351.10 | ₹363.45 | ₹347.40 | ₹355.40 | 2,013,420 |
| 2026-05-06 | ₹346.00 | ₹352.40 | ₹341.45 | ₹349.60 | 880,172 |
| 2026-05-05 | ₹342.65 | ₹354.00 | ₹341.30 | ₹343.65 | 1,055,944 |
| 2026-05-04 | ₹336.95 | ₹348.00 | ₹334.00 | ₹344.20 | 1,397,454 |
| 2026-04-30 | ₹344.00 | ₹344.00 | ₹332.55 | ₹334.45 | 937,820 |
| 2026-04-29 | ₹339.90 | ₹365.80 | ₹339.00 | ₹344.00 | 7,000,242 |
| 2026-04-28 | ₹336.60 | ₹342.75 | ₹335.55 | ₹337.35 | 560,007 |
| 2026-04-27 | ₹331.25 | ₹339.95 | ₹330.75 | ₹337.65 | 613,865 |
| 2026-04-24 | ₹341.00 | ₹344.35 | ₹327.00 | ₹328.70 | 779,681 |
| 2026-04-23 | ₹346.00 | ₹353.85 | ₹340.00 | ₹340.95 | 898,458 |
| 2026-04-22 | ₹345.00 | ₹351.70 | ₹343.60 | ₹346.90 | 476,162 |
| 2026-04-21 | ₹347.80 | ₹355.00 | ₹346.50 | ₹347.35 | 667,424 |
| 2026-04-20 | ₹356.80 | ₹357.60 | ₹344.40 | ₹346.90 | 1,162,299 |
| 2026-04-17 | ₹353.00 | ₹359.60 | ₹350.00 | ₹354.85 | 1,531,335 |
| 2026-04-16 | ₹335.00 | ₹382.15 | ₹333.10 | ₹352.80 | 17,626,892 |
| 2026-04-15 | ₹322.05 | ₹348.00 | ₹322.05 | ₹332.20 | 3,564,754 |
| 2026-04-13 | ₹317.95 | ₹320.70 | ₹311.35 | ₹317.85 | 418,661 |
| 2026-04-10 | ₹325.10 | ₹331.00 | ₹321.10 | ₹323.70 | 664,861 |
| 2026-04-09 | ₹330.55 | ₹337.25 | ₹322.15 | ₹323.75 | 711,540 |
| 2026-04-08 | ₹330.00 | ₹336.95 | ₹323.50 | ₹330.60 | 1,155,738 |
| 2026-04-07 | ₹309.15 | ₹318.85 | ₹308.80 | ₹313.50 | 576,986 |
| 2026-04-06 | ₹311.35 | ₹316.90 | ₹306.00 | ₹313.75 | 963,966 |
| 2026-04-02 | ₹312.20 | ₹317.80 | ₹300.95 | ₹314.15 | 1,193,801 |
| 2026-04-01 | ₹308.00 | ₹326.00 | ₹305.70 | ₹321.90 | 1,139,277 |
| 2026-03-30 | ₹304.90 | ₹313.60 | ₹295.65 | ₹300.00 | 1,837,424 |
| 2026-03-27 | ₹321.95 | ₹322.50 | ₹308.30 | ₹309.95 | 1,787,919 |
| 2026-03-25 | ₹330.00 | ₹336.95 | ₹324.00 | ₹325.65 | 1,307,743 |
| 2026-03-24 | ₹320.00 | ₹342.20 | ₹310.95 | ₹325.45 | 4,826,882 |
| 2026-03-23 | ₹312.80 | ₹318.00 | ₹303.75 | ₹310.70 | 1,950,229 |
| 2026-03-20 | ₹327.10 | ₹332.00 | ₹315.35 | ₹318.60 | 1,329,225 |
| 2026-03-19 | ₹335.00 | ₹338.55 | ₹322.65 | ₹324.90 | 795,223 |
| 2026-03-18 | ₹331.00 | ₹352.80 | ₹328.00 | ₹346.65 | 1,592,247 |
| 2026-03-17 | ₹337.00 | ₹339.20 | ₹325.85 | ₹327.95 | 982,658 |
| 2026-03-16 | ₹345.00 | ₹345.00 | ₹327.20 | ₹337.85 | 1,173,186 |
| 2026-03-13 | ₹360.75 | ₹361.50 | ₹338.70 | ₹346.90 | 904,663 |
| 2026-03-12 | ₹349.20 | ₹368.95 | ₹346.00 | ₹361.75 | 1,029,394 |
| 2026-03-11 | ₹352.00 | ₹361.30 | ₹350.40 | ₹353.20 | 654,710 |
| 2026-03-10 | ₹351.00 | ₹355.80 | ₹344.20 | ₹353.35 | 918,967 |
| 2026-03-09 | ₹349.05 | ₹351.70 | ₹327.55 | ₹346.55 | 2,164,182 |
| 2026-03-06 | ₹361.00 | ₹367.00 | ₹356.00 | ₹358.10 | 498,599 |
| 2026-03-05 | ₹361.05 | ₹367.40 | ₹357.00 | ₹360.90 | 675,372 |
| 2026-03-04 | ₹360.50 | ₹368.80 | ₹356.35 | ₹360.65 | 1,190,296 |
| 2026-03-02 | ₹362.05 | ₹373.00 | ₹356.00 | ₹368.80 | 1,209,534 |
| 2026-02-27 | ₹375.00 | ₹387.50 | ₹370.80 | ₹382.40 | 1,240,612 |
| 2026-02-26 | ₹373.70 | ₹379.75 | ₹364.80 | ₹373.45 | 1,156,556 |
| 2026-02-25 | ₹386.60 | ₹390.20 | ₹369.00 | ₹373.70 | 1,339,423 |
| 2026-02-24 | ₹380.85 | ₹395.05 | ₹372.10 | ₹385.75 | 2,380,560 |
| 2026-02-23 | ₹406.95 | ₹410.45 | ₹369.90 | ₹379.00 | 2,598,325 |
| 2026-02-20 | ₹404.00 | ₹410.40 | ₹398.00 | ₹405.75 | 538,804 |
| 2026-02-19 | ₹410.50 | ₹411.30 | ₹402.30 | ₹404.00 | 314,375 |
| 2026-02-18 | ₹414.00 | ₹414.00 | ₹409.10 | ₹410.05 | 290,328 |
| 2026-02-17 | ₹406.20 | ₹416.90 | ₹405.50 | ₹413.10 | 365,170 |
| 2026-02-16 | ₹406.30 | ₹410.00 | ₹404.00 | ₹405.80 | 372,399 |
| 2026-02-13 | ₹413.90 | ₹415.50 | ₹407.25 | ₹408.65 | 346,560 |
| 2026-02-12 | ₹424.25 | ₹424.25 | ₹415.30 | ₹416.95 | 284,084 |
| 2026-02-11 | ₹416.95 | ₹425.50 | ₹410.80 | ₹424.45 | 867,655 |
| 2026-02-10 | ₹420.00 | ₹427.20 | ₹415.20 | ₹416.35 | 574,624 |
| 2026-02-09 | ₹419.00 | ₹424.70 | ₹411.30 | ₹419.65 | 1,002,480 |
| 2026-02-06 | ₹424.50 | ₹424.50 | ₹416.50 | ₹418.15 | 319,595 |
| 2026-02-05 | ₹435.00 | ₹438.90 | ₹425.00 | ₹425.60 | 832,039 |
| 2026-02-04 | ₹423.85 | ₹429.00 | ₹419.45 | ₹425.10 | 507,753 |
| 2026-02-03 | ₹434.00 | ₹437.20 | ₹418.60 | ₹425.90 | 974,660 |
| 2026-02-02 | ₹410.00 | ₹414.90 | ₹402.00 | ₹412.45 | 687,683 |
| 2026-02-01 | ₹418.00 | ₹426.70 | ₹404.00 | ₹406.80 | 399,601 |
| 2026-01-30 | ₹420.30 | ₹430.65 | ₹417.80 | ₹421.65 | 513,242 |
| 2026-01-29 | ₹426.00 | ₹426.55 | ₹413.00 | ₹422.00 | 649,006 |
| 2026-01-28 | ₹404.95 | ₹427.20 | ₹403.15 | ₹425.10 | 1,139,410 |
| 2026-01-27 | ₹408.00 | ₹408.60 | ₹397.25 | ₹403.15 | 1,101,785 |
| 2026-01-23 | ₹404.95 | ₹433.90 | ₹403.65 | ₹410.00 | 6,761,819 |
| 2026-01-22 | ₹405.00 | ₹411.00 | ₹397.10 | ₹401.00 | 588,686 |
| 2026-01-21 | ₹401.00 | ₹409.70 | ₹396.45 | ₹399.50 | 1,354,415 |
| 2026-01-20 | ₹417.90 | ₹419.10 | ₹403.00 | ₹407.45 | 972,633 |
| 2026-01-19 | ₹433.05 | ₹433.05 | ₹415.10 | ₹417.90 | 827,153 |
| 2026-01-16 | ₹423.25 | ₹437.80 | ₹420.30 | ₹433.85 | 1,012,865 |
| 2026-01-14 | ₹421.90 | ₹428.15 | ₹417.20 | ₹421.25 | 582,131 |
| 2026-01-13 | ₹428.50 | ₹428.50 | ₹413.50 | ₹421.20 | 984,354 |
| 2026-01-12 | ₹438.50 | ₹439.50 | ₹415.10 | ₹423.55 | 1,646,048 |
| 2026-01-09 | ₹440.75 | ₹447.00 | ₹434.05 | ₹438.50 | 666,436 |
| 2026-01-08 | ₹465.70 | ₹470.50 | ₹437.00 | ₹440.75 | 989,192 |
| 2026-01-07 | ₹467.50 | ₹474.95 | ₹463.00 | ₹465.75 | 972,875 |
| 2026-01-06 | ₹475.00 | ₹476.85 | ₹468.75 | ₹471.00 | 513,643 |
| 2026-01-05 | ₹462.65 | ₹479.30 | ₹460.50 | ₹472.40 | 1,569,530 |
| 2026-01-02 | ₹466.50 | ₹470.90 | ₹461.00 | ₹462.85 | 1,090,983 |
| 2026-01-01 | ₹470.00 | ₹477.20 | ₹464.25 | ₹465.95 | 975,578 |
Swan Corp Share Price Performance Analysis (Aug 2025 - May 2026)
SWANCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.73%
₹465.95 → ₹318.10
Year to Date
Price Volatility
12.43%
Low Volatility
Year to Date
Average Daily Volume
1,327,610
Year to Date Average
NSE Exchange
Swan Corp Share Price History – Frequently Asked Questions
Common questions about SWANCORP historical data and records. Explore SWANCORP value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Swan Corp (SWANCORP)?
The all-time high share price of Swan Corp was ₹506.0 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of Swan Corp (SWANCORP)?
The all-time low share price of Swan Corp was ₹295.65 recorded on March 30, 2026 on the NSE exchange.
How can I download SWANCORP historical share price data?
You can download Swan Corp 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 SWANCORP shares?
The highest trading volume day for Swan Corp was 17,626,892 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹352.8.