Price Data Selection & Download
Swarnsarita Gems Share Price All Time Records & Statistics (Aug 2026 - Sep 2026)
24 daily OHLCV records on NSE from Aug. 2026 to Sept. 2026. Review Swarnsarita Gems price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2026 - Sep 2026)
SWARNSAR daily open, high, low, close and volume (OHLCV) on NSE — 24 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹38.72 | ₹38.98 | ₹37.66 | ₹38.96 | 862 |
| 2026-09-17 | ₹38.50 | ₹39.68 | ₹37.50 | ₹38.72 | 5,937 |
| 2026-09-16 | ₹39.00 | ₹39.75 | ₹36.10 | ₹37.32 | 11,771 |
| 2026-09-15 | ₹39.05 | ₹40.87 | ₹38.30 | ₹38.74 | 17,383 |
| 2026-09-11 | ₹40.70 | ₹41.40 | ₹39.30 | ₹39.66 | 60,733 |
| 2026-09-10 | ₹41.70 | ₹44.00 | ₹39.00 | ₹41.61 | 75,776 |
| 2026-09-09 | ₹43.50 | ₹45.70 | ₹39.21 | ₹40.78 | 123,602 |
| 2026-09-08 | ₹39.20 | ₹44.38 | ₹38.00 | ₹41.62 | 232,263 |
| 2026-09-07 | ₹36.50 | ₹39.25 | ₹35.10 | ₹37.58 | 82,042 |
| 2026-09-04 | ₹35.05 | ₹35.44 | ₹34.17 | ₹35.25 | 6,016 |
| 2026-09-03 | ₹35.75 | ₹35.75 | ₹34.11 | ₹35.48 | 2,449 |
| 2026-09-02 | ₹34.75 | ₹34.76 | ₹34.03 | ₹34.11 | 3,122 |
| 2026-09-01 | ₹34.26 | ₹35.18 | ₹34.26 | ₹34.82 | 3,475 |
| 2026-08-31 | ₹35.95 | ₹36.00 | ₹33.85 | ₹35.35 | 18,810 |
| 2026-08-28 | ₹35.00 | ₹35.00 | ₹34.00 | ₹34.41 | 530 |
| 2026-08-27 | ₹34.80 | ₹34.80 | ₹34.20 | ₹34.57 | 5,171 |
| 2026-08-26 | ₹34.40 | ₹35.00 | ₹33.90 | ₹34.46 | 4,489 |
| 2026-08-25 | ₹36.50 | ₹36.50 | ₹34.00 | ₹35.49 | 1,173 |
| 2026-08-24 | ₹34.19 | ₹35.70 | ₹33.12 | ₹35.20 | 1,535 |
| 2026-08-21 | ₹32.00 | ₹35.00 | ₹32.00 | ₹34.19 | 2,433 |
| 2026-08-20 | ₹36.00 | ₹36.25 | ₹34.50 | ₹34.56 | 3,168 |
| 2026-08-19 | ₹36.50 | ₹36.60 | ₹33.05 | ₹34.25 | 6,075 |
| 2026-08-18 | ₹33.40 | ₹36.85 | ₹33.10 | ₹33.98 | 9,179 |
| 2026-08-17 | ₹36.95 | ₹38.75 | ₹34.00 | ₹36.06 | 13,676 |
Swarnsarita Gems Share Price Performance Analysis (Aug 2026 - Sep 2026)
SWARNSAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Swarnsarita Gems Share Price History – Frequently Asked Questions
Common questions about SWARNSAR historical data and records. Analyse SWARNSAR institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Swarnsarita Gems (SWARNSAR)?
The all-time high share price of Swarnsarita Gems was ₹45.7 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of Swarnsarita Gems (SWARNSAR)?
The all-time low share price of Swarnsarita Gems was ₹32.0 recorded on August 21, 2026 on the NSE 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 232,263 shares traded on September 08, 2026 on the NSE exchange, with share price at ₹41.62.