Price Data Selection & Download
Swarna Securities Share Price All Time Records & Statistics (Apr 2010 - Jul 2026)
1065 daily OHLCV records on BSE from April 2010 to July 2026.
Share Price All Time High
₹165.00
May 30, 2023
BSE Exchange
Share Price All Time Low
₹3.09
June 25, 2012
BSE Exchange
Highest Volume Trading Day
35,625
April 15, 2010 • ₹26.60
BSE Exchange
Share Price History Data (Apr 2010 - Jul 2026)
SWRNASE daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹100.00 | ₹100.00 | ₹95.00 | ₹96.00 | 21 |
| 2026-07-02 | ₹98.70 | ₹98.70 | ₹95.50 | ₹95.50 | 18 |
| 2026-07-01 | ₹94.00 | ₹94.00 | ₹94.00 | ₹94.00 | 1 |
| 2026-06-30 | ₹89.85 | ₹89.85 | ₹89.85 | ₹89.85 | 38 |
| 2026-06-29 | ₹92.00 | ₹96.60 | ₹90.16 | ₹91.90 | 18 |
| 2026-06-25 | ₹101.20 | ₹101.20 | ₹92.00 | ₹92.00 | 57 |
| 2026-06-23 | ₹97.65 | ₹97.65 | ₹96.39 | ₹96.39 | 4 |
| 2026-06-22 | ₹97.65 | ₹97.65 | ₹93.00 | ₹93.00 | 12 |
| 2026-06-19 | ₹93.00 | ₹93.00 | ₹93.00 | ₹93.00 | 1 |
| 2026-06-18 | ₹91.80 | ₹91.80 | ₹88.00 | ₹89.00 | 62 |
| 2026-06-17 | ₹89.00 | ₹89.00 | ₹83.11 | ₹87.45 | 181 |
| 2026-06-16 | ₹89.90 | ₹89.90 | ₹87.48 | ₹87.48 | 5 |
| 2026-06-15 | ₹84.90 | ₹89.22 | ₹84.90 | ₹85.99 | 78 |
| 2026-06-12 | ₹86.00 | ₹86.00 | ₹84.98 | ₹84.98 | 13 |
| 2026-06-11 | ₹82.49 | ₹82.49 | ₹81.99 | ₹81.99 | 2 |
| 2026-06-08 | ₹77.75 | ₹79.90 | ₹73.87 | ₹78.88 | 59 |
| 2026-06-05 | ₹79.10 | ₹83.47 | ₹75.60 | ₹77.75 | 1,959 |
| 2026-06-04 | ₹80.00 | ₹80.00 | ₹79.50 | ₹79.50 | 3 |
| 2026-06-03 | ₹79.00 | ₹79.05 | ₹71.71 | ₹79.00 | 735 |
| 2026-06-02 | ₹80.00 | ₹80.00 | ₹75.05 | ₹75.29 | 22 |
| 2026-05-29 | ₹79.00 | ₹79.00 | ₹79.00 | ₹79.00 | 1 |
| 2026-05-26 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1 |
| 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 - Jul 2026)
SWRNASE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.73%
₹74.00 → ₹96.00
Year to Date
Price Volatility
6.49%
Low Volatility
Year to Date
Average Daily Volume
95
Year to Date Average
BSE Exchange
Swarna Securities Share Price History – Frequently Asked Questions
Common questions about SWRNASE historical data and records. Browse SWRNASE complete financial statements for revenue, profit, balance sheet and cash flow data.
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.