Price Data Selection & Download
Swarna Securities Share Price All Time Records & Statistics (Apr 2010 - May 2026)
1043 daily OHLCV records on BSE from April 2010 to May 2026. Compare with Swarna Securities value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2010 - May 2026)
SWRNASE daily open, high, low, close and volume (OHLCV) on BSE — 65 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹80.00 | ₹80.00 | ₹79.00 | ₹79.00 | 3 |
| 2026-05-19 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 2 |
| 2026-05-18 | ₹79.00 | ₹79.00 | ₹79.00 | ₹79.00 | 2 |
| 2026-05-12 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1 |
| 2026-05-04 | ₹81.90 | ₹81.90 | ₹81.90 | ₹81.90 | 6 |
| 2026-04-30 | ₹78.00 | ₹78.00 | ₹78.00 | ₹78.00 | 8 |
| 2026-04-29 | ₹78.00 | ₹78.00 | ₹78.00 | ₹78.00 | 1 |
| 2026-04-28 | ₹78.00 | ₹78.00 | ₹78.00 | ₹78.00 | 2 |
| 2026-04-24 | ₹75.46 | ₹78.00 | ₹75.00 | ₹78.00 | 178 |
| 2026-04-23 | ₹75.05 | ₹77.00 | ₹75.05 | ₹77.00 | 141 |
| 2026-04-09 | ₹80.75 | ₹80.75 | ₹79.00 | ₹79.00 | 21 |
| 2026-04-08 | ₹80.75 | ₹80.75 | ₹80.75 | ₹80.75 | 22 |
| 2026-04-07 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 5 |
| 2026-04-06 | ₹86.00 | ₹86.00 | ₹86.00 | ₹86.00 | 5 |
| 2026-04-02 | ₹91.58 | ₹91.58 | ₹89.00 | ₹89.00 | 7 |
| 2026-04-01 | ₹87.22 | ₹87.22 | ₹87.22 | ₹87.22 | 2 |
| 2026-03-24 | ₹90.00 | ₹90.00 | ₹89.00 | ₹89.00 | 2 |
| 2026-03-23 | ₹94.48 | ₹94.48 | ₹90.00 | ₹90.00 | 52 |
| 2026-03-20 | ₹92.28 | ₹92.28 | ₹89.99 | ₹89.99 | 24 |
| 2026-03-16 | ₹88.35 | ₹88.35 | ₹86.99 | ₹87.89 | 105 |
| 2026-03-13 | ₹84.15 | ₹84.15 | ₹84.15 | ₹84.15 | 37 |
| 2026-03-12 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 1 |
| 2026-03-11 | ₹89.00 | ₹89.00 | ₹85.00 | ₹85.00 | 13 |
| 2026-03-10 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 1 |
| 2026-03-09 | ₹85.00 | ₹85.00 | ₹84.57 | ₹84.57 | 11 |
| 2026-03-06 | ₹83.94 | ₹89.93 | ₹83.94 | ₹85.00 | 5 |
| 2026-03-05 | ₹85.65 | ₹85.65 | ₹85.65 | ₹85.65 | 1 |
| 2026-03-04 | ₹84.00 | ₹84.00 | ₹83.57 | ₹83.57 | 104 |
| 2026-03-02 | ₹86.71 | ₹86.71 | ₹83.00 | ₹83.57 | 9 |
| 2026-02-27 | ₹76.75 | ₹84.80 | ₹76.75 | ₹82.59 | 215 |
| 2026-02-26 | ₹81.18 | ₹81.18 | ₹80.77 | ₹80.77 | 43 |
| 2026-02-25 | ₹85.44 | ₹85.44 | ₹77.32 | ₹77.32 | 108 |
| 2026-02-24 | ₹85.03 | ₹85.03 | ₹80.90 | ₹81.38 | 65 |
| 2026-02-23 | ₹77.55 | ₹81.00 | ₹77.55 | ₹81.00 | 12 |
| 2026-02-20 | ₹85.02 | ₹90.17 | ₹81.59 | ₹81.59 | 46 |
| 2026-02-19 | ₹94.92 | ₹94.92 | ₹85.88 | ₹85.88 | 51 |
| 2026-02-18 | ₹91.35 | ₹91.35 | ₹90.40 | ₹90.40 | 44 |
| 2026-02-17 | ₹87.00 | ₹87.00 | ₹87.00 | ₹87.00 | 2 |
| 2026-02-16 | ₹86.95 | ₹86.95 | ₹78.70 | ₹86.44 | 29 |
| 2026-02-13 | ₹85.45 | ₹85.45 | ₹82.82 | ₹82.82 | 15 |
| 2026-02-12 | ₹81.01 | ₹89.24 | ₹81.01 | ₹87.17 | 30 |
| 2026-02-11 | ₹85.47 | ₹85.47 | ₹77.34 | ₹85.00 | 1,642 |
| 2026-02-10 | ₹81.40 | ₹81.40 | ₹81.40 | ₹81.40 | 16 |
| 2026-02-09 | ₹78.00 | ₹85.68 | ₹77.52 | ₹85.68 | 226 |
| 2026-02-06 | ₹81.60 | ₹81.60 | ₹76.00 | ₹81.60 | 113 |
| 2026-02-05 | ₹79.56 | ₹81.90 | ₹79.56 | ₹80.00 | 41 |
| 2026-02-04 | ₹78.00 | ₹78.00 | ₹78.00 | ₹78.00 | 1 |
| 2026-02-03 | ₹73.00 | ₹76.00 | ₹73.00 | ₹76.00 | 950 |
| 2026-02-02 | ₹84.86 | ₹84.86 | ₹76.80 | ₹76.80 | 22 |
| 2026-02-01 | ₹81.22 | ₹81.22 | ₹80.82 | ₹80.82 | 36 |
| 2026-01-30 | ₹89.70 | ₹89.70 | ₹81.22 | ₹84.21 | 29 |
| 2026-01-29 | ₹88.97 | ₹88.97 | ₹80.55 | ₹85.49 | 40 |
| 2026-01-28 | ₹93.49 | ₹93.49 | ₹84.74 | ₹84.74 | 238 |
| 2026-01-22 | ₹89.20 | ₹89.20 | ₹89.20 | ₹89.20 | 1 |
| 2026-01-20 | ₹89.23 | ₹89.23 | ₹89.23 | ₹89.23 | 1 |
| 2026-01-19 | ₹87.15 | ₹87.15 | ₹85.00 | ₹85.00 | 11 |
| 2026-01-16 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 5 |
| 2026-01-14 | ₹85.38 | ₹85.38 | ₹83.00 | ₹83.00 | 4 |
| 2026-01-13 | ₹83.40 | ₹83.40 | ₹80.99 | ₹81.33 | 19 |
| 2026-01-12 | ₹80.83 | ₹80.83 | ₹79.46 | ₹79.46 | 31 |
| 2026-01-07 | ₹77.14 | ₹77.14 | ₹76.99 | ₹76.99 | 6 |
| 2026-01-06 | ₹73.48 | ₹73.48 | ₹73.48 | ₹73.48 | 1 |
| 2026-01-05 | ₹71.33 | ₹74.62 | ₹71.33 | ₹73.49 | 17 |
| 2026-01-02 | ₹75.00 | ₹75.00 | ₹70.51 | ₹71.33 | 6 |
| 2026-01-01 | ₹70.40 | ₹74.00 | ₹70.40 | ₹74.00 | 65 |
Swarna Securities Share Price Performance Analysis (Apr 2010 - May 2026)
SWRNASE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Swarna Securities Share Price History – Frequently Asked Questions
Common questions about SWRNASE historical data and records. For live price, key ratios and fundamentals, see Swarna Securities screener.
What is the all-time high share price of Swarna Securities (SWRNASE)?
The all-time high share price of Swarna Securities was ₹165.0 recorded on May 30, 2023 on the BSE exchange.
What is the all-time low share price of Swarna Securities (SWRNASE)?
The all-time low share price of Swarna Securities was ₹3.09 recorded on June 25, 2012 on the BSE exchange.
How can I download SWRNASE historical share price data?
You can download Swarna Securities 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 SWRNASE shares?
The highest trading volume day for Swarna Securities was 35,625 shares traded on April 15, 2010 on the BSE exchange, with share price at ₹26.6.