Price Data Selection & Download
Swarnsarita Gems Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4430 daily OHLCV records on BSE from Jan. 2008 to June 2026. Examine SWARNSAR earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹195.00
July 14, 2008
BSE Exchange
Share Price All Time Low
₹5.50
September 23, 2020
BSE Exchange
Highest Volume Trading Day
1,180,585
March 18, 2016 • ₹27.45
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
SWARNSAR daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹33.10 | ₹33.39 | ₹32.81 | ₹33.22 | 2,884 |
| 2026-06-19 | ₹32.01 | ₹33.50 | ₹31.52 | ₹33.29 | 12,722 |
| 2026-06-18 | ₹33.20 | ₹33.20 | ₹32.31 | ₹32.39 | 1,377 |
| 2026-06-17 | ₹32.52 | ₹33.32 | ₹32.31 | ₹33.07 | 1,565 |
| 2026-06-16 | ₹32.31 | ₹33.48 | ₹32.30 | ₹33.33 | 2,286 |
| 2026-06-15 | ₹32.37 | ₹33.48 | ₹32.36 | ₹32.57 | 2,924 |
| 2026-06-12 | ₹32.56 | ₹33.00 | ₹32.50 | ₹32.52 | 2,063 |
| 2026-06-11 | ₹32.50 | ₹33.48 | ₹32.50 | ₹32.55 | 2,412 |
| 2026-06-10 | ₹32.50 | ₹33.80 | ₹32.43 | ₹32.60 | 6,822 |
| 2026-06-09 | ₹32.96 | ₹34.73 | ₹32.11 | ₹32.41 | 5,443 |
| 2026-06-08 | ₹32.40 | ₹34.50 | ₹32.40 | ₹32.96 | 14,519 |
| 2026-06-05 | ₹32.62 | ₹33.70 | ₹32.35 | ₹32.51 | 5,893 |
| 2026-06-04 | ₹33.10 | ₹33.10 | ₹32.00 | ₹32.62 | 3,034 |
| 2026-06-03 | ₹33.30 | ₹33.30 | ₹32.55 | ₹32.56 | 7,470 |
| 2026-06-02 | ₹32.72 | ₹33.74 | ₹32.50 | ₹32.89 | 4,813 |
| 2026-06-01 | ₹32.49 | ₹33.21 | ₹32.44 | ₹32.72 | 13,323 |
| 2026-05-29 | ₹35.79 | ₹35.79 | ₹32.67 | ₹33.87 | 22,970 |
| 2026-05-27 | ₹33.06 | ₹34.00 | ₹32.45 | ₹33.30 | 6,042 |
| 2026-05-26 | ₹32.49 | ₹33.49 | ₹32.00 | ₹33.36 | 8,619 |
| 2026-05-25 | ₹31.48 | ₹33.44 | ₹31.48 | ₹32.11 | 12,734 |
| 2026-05-22 | ₹33.25 | ₹33.25 | ₹32.02 | ₹32.12 | 878 |
| 2026-05-21 | ₹32.48 | ₹36.39 | ₹32.00 | ₹32.18 | 10,226 |
| 2026-05-20 | ₹33.27 | ₹33.27 | ₹31.80 | ₹32.05 | 8,913 |
| 2026-05-19 | ₹32.55 | ₹33.80 | ₹32.35 | ₹33.29 | 8,973 |
| 2026-05-18 | ₹31.53 | ₹32.87 | ₹31.50 | ₹32.39 | 5,101 |
| 2026-05-15 | ₹32.51 | ₹32.95 | ₹32.10 | ₹32.19 | 5,508 |
| 2026-05-14 | ₹32.99 | ₹33.56 | ₹32.35 | ₹32.99 | 3,906 |
| 2026-05-13 | ₹33.65 | ₹33.99 | ₹32.36 | ₹32.73 | 11,456 |
| 2026-05-12 | ₹33.01 | ₹35.30 | ₹32.00 | ₹32.88 | 35,711 |
| 2026-05-11 | ₹33.00 | ₹34.70 | ₹31.26 | ₹32.77 | 46,563 |
| 2026-05-08 | ₹36.00 | ₹36.30 | ₹33.80 | ₹34.70 | 9,780 |
| 2026-05-07 | ₹35.60 | ₹36.80 | ₹35.00 | ₹35.64 | 13,042 |
| 2026-05-06 | ₹34.50 | ₹37.00 | ₹34.12 | ₹35.61 | 18,985 |
| 2026-05-05 | ₹34.20 | ₹34.99 | ₹33.50 | ₹34.31 | 4,372 |
| 2026-05-04 | ₹34.07 | ₹35.75 | ₹34.07 | ₹34.11 | 3,629 |
| 2026-04-30 | ₹35.47 | ₹35.47 | ₹33.62 | ₹34.32 | 5,543 |
| 2026-04-29 | ₹36.78 | ₹36.78 | ₹33.61 | ₹34.77 | 7,127 |
| 2026-04-28 | ₹33.51 | ₹34.85 | ₹33.51 | ₹33.56 | 2,244 |
| 2026-04-27 | ₹34.80 | ₹34.80 | ₹33.65 | ₹34.01 | 7,324 |
| 2026-04-24 | ₹34.26 | ₹34.49 | ₹33.50 | ₹34.00 | 2,013 |
| 2026-04-23 | ₹35.92 | ₹35.93 | ₹33.76 | ₹34.24 | 13,682 |
| 2026-04-22 | ₹33.76 | ₹35.00 | ₹33.76 | ₹34.48 | 2,826 |
| 2026-04-21 | ₹34.78 | ₹34.99 | ₹33.99 | ₹34.28 | 5,400 |
| 2026-04-20 | ₹34.12 | ₹35.00 | ₹33.75 | ₹34.05 | 5,170 |
| 2026-04-17 | ₹35.20 | ₹35.20 | ₹34.12 | ₹34.56 | 10,305 |
| 2026-04-16 | ₹35.01 | ₹35.89 | ₹34.20 | ₹34.66 | 22,653 |
| 2026-04-15 | ₹36.70 | ₹36.70 | ₹34.01 | ₹34.83 | 34,145 |
| 2026-04-13 | ₹36.60 | ₹37.00 | ₹34.50 | ₹36.34 | 35,007 |
| 2026-04-10 | ₹31.87 | ₹37.69 | ₹31.87 | ₹36.62 | 154,796 |
| 2026-04-09 | ₹32.48 | ₹33.75 | ₹31.40 | ₹31.87 | 19,939 |
| 2026-04-08 | ₹32.40 | ₹32.99 | ₹31.69 | ₹32.26 | 25,266 |
| 2026-04-07 | ₹32.99 | ₹32.99 | ₹31.60 | ₹32.00 | 4,725 |
| 2026-04-06 | ₹31.00 | ₹32.49 | ₹31.00 | ₹31.80 | 16,146 |
| 2026-04-02 | ₹31.27 | ₹31.95 | ₹30.45 | ₹31.09 | 9,489 |
| 2026-04-01 | ₹29.50 | ₹31.50 | ₹29.50 | ₹31.27 | 10,136 |
| 2026-03-30 | ₹30.36 | ₹30.73 | ₹28.90 | ₹29.85 | 26,891 |
| 2026-03-27 | ₹31.98 | ₹31.99 | ₹29.75 | ₹30.98 | 12,204 |
| 2026-03-25 | ₹32.40 | ₹32.40 | ₹30.78 | ₹31.69 | 5,880 |
| 2026-03-24 | ₹30.78 | ₹31.50 | ₹30.03 | ₹30.68 | 4,170 |
| 2026-03-23 | ₹31.00 | ₹31.35 | ₹30.03 | ₹30.77 | 44,627 |
| 2026-03-20 | ₹31.50 | ₹31.98 | ₹30.86 | ₹31.00 | 14,078 |
| 2026-03-19 | ₹31.98 | ₹31.98 | ₹30.82 | ₹31.12 | 4,914 |
| 2026-03-18 | ₹31.60 | ₹32.50 | ₹31.00 | ₹31.59 | 7,424 |
| 2026-03-17 | ₹30.70 | ₹32.79 | ₹30.58 | ₹32.41 | 12,651 |
| 2026-03-16 | ₹31.00 | ₹31.88 | ₹30.18 | ₹30.79 | 3,733 |
| 2026-03-13 | ₹31.99 | ₹32.80 | ₹30.70 | ₹30.97 | 5,310 |
| 2026-03-12 | ₹31.70 | ₹32.04 | ₹31.01 | ₹31.99 | 1,617 |
| 2026-03-11 | ₹32.23 | ₹32.24 | ₹31.31 | ₹32.04 | 1,885 |
| 2026-03-10 | ₹31.95 | ₹32.25 | ₹31.50 | ₹32.07 | 6,891 |
| 2026-03-09 | ₹32.23 | ₹32.25 | ₹30.35 | ₹30.84 | 3,682 |
| 2026-03-06 | ₹31.77 | ₹32.85 | ₹31.50 | ₹32.23 | 1,791 |
| 2026-03-05 | ₹32.25 | ₹32.50 | ₹31.52 | ₹31.92 | 6,710 |
| 2026-03-04 | ₹32.19 | ₹32.65 | ₹31.40 | ₹32.25 | 13,094 |
| 2026-03-02 | ₹31.13 | ₹34.30 | ₹31.13 | ₹32.19 | 654 |
| 2026-02-27 | ₹34.49 | ₹34.49 | ₹32.05 | ₹33.01 | 5,940 |
| 2026-02-26 | ₹34.50 | ₹34.50 | ₹32.61 | ₹33.49 | 3,478 |
| 2026-02-25 | ₹32.35 | ₹34.16 | ₹32.35 | ₹34.14 | 3,192 |
| 2026-02-24 | ₹32.10 | ₹33.68 | ₹32.10 | ₹33.16 | 3,977 |
| 2026-02-23 | ₹33.99 | ₹33.99 | ₹32.48 | ₹32.69 | 1,439 |
| 2026-02-20 | ₹33.94 | ₹34.17 | ₹32.33 | ₹33.04 | 11,729 |
| 2026-02-19 | ₹34.89 | ₹34.95 | ₹32.25 | ₹33.78 | 4,771 |
| 2026-02-18 | ₹32.93 | ₹36.77 | ₹32.85 | ₹34.54 | 12,700 |
| 2026-02-17 | ₹34.71 | ₹34.71 | ₹32.27 | ₹32.93 | 22,335 |
| 2026-02-16 | ₹35.50 | ₹35.50 | ₹34.65 | ₹34.73 | 19,148 |
| 2026-02-13 | ₹37.00 | ₹37.48 | ₹35.46 | ₹36.84 | 18,988 |
| 2026-02-12 | ₹36.30 | ₹37.52 | ₹35.01 | ₹37.48 | 29,070 |
| 2026-02-11 | ₹36.70 | ₹36.78 | ₹36.02 | ₹36.10 | 6,110 |
| 2026-02-10 | ₹36.00 | ₹37.50 | ₹36.00 | ₹36.79 | 10,478 |
| 2026-02-09 | ₹36.05 | ₹38.11 | ₹36.05 | ₹36.54 | 7,152 |
| 2026-02-06 | ₹35.64 | ₹36.95 | ₹35.31 | ₹35.89 | 1,970 |
| 2026-02-05 | ₹36.30 | ₹37.89 | ₹35.21 | ₹36.00 | 16,897 |
| 2026-02-04 | ₹37.25 | ₹37.52 | ₹36.10 | ₹37.39 | 9,576 |
| 2026-02-03 | ₹38.80 | ₹38.80 | ₹36.15 | ₹36.64 | 18,882 |
| 2026-02-02 | ₹37.50 | ₹38.88 | ₹36.75 | ₹37.12 | 6,615 |
| 2026-02-01 | ₹37.78 | ₹38.99 | ₹36.10 | ₹38.44 | 42,363 |
| 2026-01-30 | ₹38.85 | ₹39.20 | ₹37.00 | ₹37.78 | 91,129 |
| 2026-01-29 | ₹38.01 | ₹39.97 | ₹37.02 | ₹37.57 | 60,084 |
| 2026-01-28 | ₹35.99 | ₹40.50 | ₹33.71 | ₹37.67 | 136,898 |
| 2026-01-27 | ₹37.51 | ₹38.00 | ₹33.00 | ₹36.12 | 267,414 |
| 2026-01-23 | ₹37.51 | ₹37.51 | ₹36.00 | ₹37.51 | 423,476 |
| 2026-01-22 | ₹31.35 | ₹32.50 | ₹31.02 | ₹31.26 | 6,275 |
| 2026-01-21 | ₹33.68 | ₹33.68 | ₹31.52 | ₹31.54 | 2,816 |
| 2026-01-20 | ₹32.35 | ₹34.68 | ₹32.01 | ₹32.06 | 5,325 |
| 2026-01-19 | ₹32.65 | ₹34.86 | ₹31.63 | ₹33.30 | 12,145 |
| 2026-01-16 | ₹32.95 | ₹34.83 | ₹32.95 | ₹33.61 | 17,744 |
| 2026-01-14 | ₹34.89 | ₹35.20 | ₹33.15 | ₹33.89 | 22,795 |
| 2026-01-13 | ₹33.80 | ₹35.88 | ₹32.51 | ₹33.88 | 69,162 |
| 2026-01-12 | ₹34.09 | ₹34.09 | ₹31.11 | ₹33.45 | 16,564 |
| 2026-01-09 | ₹31.89 | ₹35.65 | ₹31.35 | ₹33.42 | 50,127 |
| 2026-01-08 | ₹32.75 | ₹33.20 | ₹31.00 | ₹31.89 | 6,320 |
| 2026-01-07 | ₹30.00 | ₹32.95 | ₹30.00 | ₹32.31 | 28,337 |
| 2026-01-06 | ₹30.61 | ₹31.45 | ₹30.55 | ₹30.81 | 6,301 |
| 2026-01-05 | ₹31.80 | ₹31.80 | ₹29.00 | ₹30.61 | 15,003 |
| 2026-01-02 | ₹31.28 | ₹31.79 | ₹31.01 | ₹31.51 | 3,737 |
| 2026-01-01 | ₹31.13 | ₹31.71 | ₹31.10 | ₹31.49 | 1,166 |
Swarnsarita Gems Share Price Performance Analysis (Jan 2008 - Jun 2026)
SWARNSAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.49%
₹31.49 → ₹33.22
Year to Date
Price Volatility
5.70%
Low Volatility
Year to Date
Average Daily Volume
20,859
Year to Date Average
BSE Exchange
Swarnsarita Gems Share Price History – Frequently Asked Questions
Common questions about SWARNSAR historical data and records. For live price, key ratios and fundamentals, see SWARNSAR share price screener.
What is the all-time high share price of Swarnsarita Gems (SWARNSAR)?
The all-time high share price of Swarnsarita Gems was ₹195.0 recorded on July 14, 2008 on the BSE exchange.
What is the all-time low share price of Swarnsarita Gems (SWARNSAR)?
The all-time low share price of Swarnsarita Gems was ₹5.5 recorded on September 23, 2020 on the BSE exchange.
How can I download SWARNSAR historical share price data?
You can download Swarnsarita Gems 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 SWARNSAR shares?
The highest trading volume day for Swarnsarita Gems was 1,180,585 shares traded on March 18, 2016 on the BSE exchange, with share price at ₹27.45.