Price Data Selection & Download
Swan Corp Share Price All Time Records & Statistics (Aug 2025 - Oct 2026)
261 daily OHLCV records on NSE from Aug. 2025 to Oct. 2026.
Share Price All Time High
₹506.00
September 22, 2025
NSE Exchange
Share Price All Time Low
₹261.70
October 05, 2026
NSE Exchange
Highest Volume Trading Day
53,152,302
September 10, 2026 • ₹298.15
NSE Exchange
Share Price History Data (Aug 2025 - Oct 2026)
SWANCORP daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹276.90 | ₹276.90 | ₹261.70 | ₹262.90 | 1,059,779 |
| 2026-10-01 | ₹277.50 | ₹279.45 | ₹267.95 | ₹272.80 | 731,886 |
| 2026-09-30 | ₹283.95 | ₹288.70 | ₹279.40 | ₹280.20 | 919,733 |
| 2026-09-29 | ₹288.75 | ₹289.50 | ₹282.50 | ₹284.05 | 542,922 |
| 2026-09-28 | ₹293.00 | ₹294.70 | ₹288.60 | ₹289.70 | 538,365 |
| 2026-09-25 | ₹296.00 | ₹298.00 | ₹292.85 | ₹294.85 | 505,644 |
| 2026-09-24 | ₹297.70 | ₹299.65 | ₹293.40 | ₹294.70 | 628,548 |
| 2026-09-23 | ₹302.15 | ₹304.95 | ₹299.10 | ₹300.05 | 775,263 |
| 2026-09-22 | ₹303.00 | ₹311.00 | ₹301.00 | ₹302.75 | 1,116,225 |
| 2026-09-21 | ₹294.70 | ₹306.70 | ₹291.20 | ₹302.20 | 1,484,157 |
| 2026-09-18 | ₹287.80 | ₹297.00 | ₹287.30 | ₹294.95 | 1,412,160 |
| 2026-09-17 | ₹292.00 | ₹294.15 | ₹288.50 | ₹289.80 | 897,898 |
| 2026-09-16 | ₹289.00 | ₹297.75 | ₹284.15 | ₹292.85 | 1,192,992 |
| 2026-09-15 | ₹296.00 | ₹307.30 | ₹288.00 | ₹292.60 | 2,810,162 |
| 2026-09-11 | ₹296.00 | ₹298.50 | ₹284.00 | ₹296.45 | 5,650,793 |
| 2026-09-10 | ₹276.70 | ₹315.35 | ₹274.50 | ₹298.15 | 53,152,302 |
| 2026-09-09 | ₹276.30 | ₹279.90 | ₹273.65 | ₹277.65 | 830,009 |
| 2026-09-08 | ₹279.45 | ₹280.40 | ₹275.25 | ₹276.80 | 756,303 |
| 2026-09-07 | ₹280.50 | ₹283.85 | ₹273.90 | ₹278.10 | 1,155,945 |
| 2026-09-04 | ₹283.50 | ₹286.45 | ₹279.90 | ₹281.50 | 810,711 |
| 2026-09-03 | ₹287.75 | ₹290.00 | ₹282.75 | ₹284.10 | 839,586 |
| 2026-09-02 | ₹286.40 | ₹287.70 | ₹282.20 | ₹285.40 | 479,500 |
| 2026-09-01 | ₹292.80 | ₹293.25 | ₹285.30 | ₹289.40 | 1,201,439 |
| 2026-08-31 | ₹298.15 | ₹299.30 | ₹290.15 | ₹293.30 | 755,979 |
| 2026-08-28 | ₹304.15 | ₹305.30 | ₹296.50 | ₹298.15 | 698,162 |
| 2026-08-27 | ₹299.45 | ₹306.50 | ₹295.65 | ₹303.80 | 1,142,323 |
| 2026-08-26 | ₹299.55 | ₹302.00 | ₹298.30 | ₹300.15 | 524,147 |
| 2026-08-25 | ₹302.45 | ₹303.75 | ₹297.50 | ₹299.40 | 910,671 |
| 2026-08-24 | ₹303.85 | ₹307.05 | ₹300.10 | ₹302.90 | 843,589 |
| 2026-08-21 | ₹307.00 | ₹307.25 | ₹303.00 | ₹303.85 | 556,970 |
| 2026-08-20 | ₹303.50 | ₹307.90 | ₹301.60 | ₹305.55 | 749,117 |
| 2026-08-19 | ₹304.00 | ₹305.50 | ₹300.40 | ₹303.20 | 628,582 |
| 2026-08-18 | ₹305.50 | ₹307.35 | ₹303.95 | ₹304.55 | 798,097 |
| 2026-08-17 | ₹304.00 | ₹306.50 | ₹302.00 | ₹305.20 | 978,187 |
| 2026-08-14 | ₹305.00 | ₹311.55 | ₹298.15 | ₹304.60 | 2,167,856 |
| 2026-08-13 | ₹307.25 | ₹311.45 | ₹306.00 | ₹308.40 | 834,351 |
| 2026-08-12 | ₹313.00 | ₹313.00 | ₹306.10 | ₹307.70 | 1,125,207 |
| 2026-08-11 | ₹307.50 | ₹313.35 | ₹307.50 | ₹311.25 | 933,299 |
| 2026-08-10 | ₹309.00 | ₹310.50 | ₹306.55 | ₹307.50 | 635,052 |
| 2026-08-07 | ₹308.75 | ₹312.40 | ₹307.15 | ₹308.05 | 490,454 |
| 2026-08-06 | ₹311.40 | ₹315.40 | ₹308.50 | ₹310.90 | 582,055 |
| 2026-08-05 | ₹315.00 | ₹316.65 | ₹309.60 | ₹310.60 | 704,335 |
| 2026-08-04 | ₹310.00 | ₹315.50 | ₹310.00 | ₹313.55 | 1,005,391 |
| 2026-08-03 | ₹308.05 | ₹312.30 | ₹308.05 | ₹310.20 | 751,667 |
| 2026-07-31 | ₹306.65 | ₹310.00 | ₹304.00 | ₹307.80 | 1,054,925 |
| 2026-07-30 | ₹309.20 | ₹310.20 | ₹305.10 | ₹306.65 | 733,340 |
| 2026-07-29 | ₹309.35 | ₹312.95 | ₹308.00 | ₹310.25 | 652,397 |
| 2026-07-28 | ₹311.00 | ₹317.20 | ₹308.10 | ₹309.00 | 834,383 |
| 2026-07-27 | ₹312.30 | ₹314.75 | ₹309.00 | ₹312.20 | 642,483 |
| 2026-07-24 | ₹308.90 | ₹312.05 | ₹304.00 | ₹310.30 | 449,427 |
| 2026-07-23 | ₹308.60 | ₹310.90 | ₹305.50 | ₹308.20 | 671,000 |
| 2026-07-22 | ₹310.00 | ₹313.95 | ₹306.55 | ₹309.20 | 759,951 |
| 2026-07-21 | ₹313.75 | ₹313.75 | ₹308.95 | ₹310.15 | 763,944 |
| 2026-07-20 | ₹308.20 | ₹317.25 | ₹308.20 | ₹311.45 | 718,568 |
| 2026-07-17 | ₹312.00 | ₹314.60 | ₹309.00 | ₹310.55 | 473,551 |
| 2026-07-16 | ₹315.00 | ₹319.10 | ₹312.95 | ₹313.50 | 333,723 |
| 2026-07-15 | ₹316.55 | ₹319.65 | ₹314.10 | ₹314.85 | 400,649 |
| 2026-07-14 | ₹321.85 | ₹321.85 | ₹314.15 | ₹315.55 | 468,505 |
| 2026-07-13 | ₹318.80 | ₹325.40 | ₹314.35 | ₹323.45 | 797,975 |
| 2026-07-10 | ₹317.70 | ₹322.50 | ₹317.60 | ₹319.20 | 648,296 |
| 2026-07-09 | ₹319.45 | ₹323.15 | ₹316.45 | ₹317.55 | 569,802 |
| 2026-07-08 | ₹328.00 | ₹330.60 | ₹311.35 | ₹315.45 | 753,422 |
| 2026-07-07 | ₹333.70 | ₹336.10 | ₹326.20 | ₹330.25 | 1,523,049 |
| 2026-07-06 | ₹311.90 | ₹336.70 | ₹309.40 | ₹333.60 | 7,274,745 |
| 2026-07-03 | ₹314.95 | ₹315.30 | ₹310.25 | ₹310.90 | 419,737 |
| 2026-07-02 | ₹314.80 | ₹317.00 | ₹310.15 | ₹312.40 | 562,155 |
| 2026-07-01 | ₹315.00 | ₹318.60 | ₹313.00 | ₹314.30 | 313,845 |
| 2026-06-30 | ₹314.00 | ₹316.50 | ₹312.50 | ₹313.45 | 365,990 |
| 2026-06-29 | ₹318.00 | ₹318.00 | ₹310.10 | ₹311.55 | 388,293 |
| 2026-06-25 | ₹325.25 | ₹326.95 | ₹316.50 | ₹318.25 | 535,861 |
| 2026-06-24 | ₹330.00 | ₹331.45 | ₹322.35 | ₹324.70 | 981,242 |
| 2026-06-23 | ₹328.00 | ₹338.90 | ₹326.65 | ₹330.20 | 2,401,417 |
| 2026-06-22 | ₹318.30 | ₹345.80 | ₹318.30 | ₹326.70 | 6,740,442 |
| 2026-06-19 | ₹318.40 | ₹319.90 | ₹314.15 | ₹318.25 | 450,104 |
| 2026-06-18 | ₹317.60 | ₹330.65 | ₹317.50 | ₹318.95 | 1,943,047 |
| 2026-06-17 | ₹316.80 | ₹321.90 | ₹314.65 | ₹316.05 | 628,093 |
| 2026-06-16 | ₹316.45 | ₹321.90 | ₹312.70 | ₹315.95 | 561,059 |
| 2026-06-15 | ₹321.00 | ₹325.90 | ₹315.10 | ₹316.00 | 504,989 |
| 2026-06-12 | ₹314.05 | ₹317.80 | ₹312.00 | ₹316.55 | 493,690 |
| 2026-06-11 | ₹311.00 | ₹314.90 | ₹303.45 | ₹312.45 | 699,763 |
| 2026-06-10 | ₹311.00 | ₹315.00 | ₹303.10 | ₹311.50 | 846,975 |
| 2026-06-09 | ₹306.65 | ₹312.00 | ₹306.65 | ₹310.55 | 415,763 |
| 2026-06-08 | ₹308.90 | ₹309.95 | ₹303.85 | ₹305.95 | 722,708 |
| 2026-06-05 | ₹318.00 | ₹319.00 | ₹310.50 | ₹311.45 | 493,573 |
| 2026-06-04 | ₹322.00 | ₹325.50 | ₹314.20 | ₹316.15 | 571,487 |
| 2026-06-03 | ₹315.00 | ₹327.35 | ₹308.50 | ₹324.95 | 877,380 |
| 2026-06-02 | ₹315.30 | ₹319.20 | ₹309.05 | ₹315.30 | 792,067 |
| 2026-06-01 | ₹335.70 | ₹337.35 | ₹315.20 | ₹318.75 | 838,260 |
| 2026-05-29 | ₹321.80 | ₹339.00 | ₹319.55 | ₹329.30 | 1,491,833 |
| 2026-05-27 | ₹317.10 | ₹323.90 | ₹317.00 | ₹321.45 | 354,108 |
| 2026-05-26 | ₹321.50 | ₹326.50 | ₹318.00 | ₹318.70 | 471,918 |
| 2026-05-25 | ₹320.95 | ₹326.90 | ₹320.00 | ₹322.95 | 479,847 |
| 2026-05-22 | ₹318.00 | ₹323.60 | ₹317.05 | ₹317.85 | 453,918 |
| 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 - Oct 2026)
SWANCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-43.58%
₹465.95 → ₹262.90
Year to Date
Price Volatility
13.84%
Low Volatility
Year to Date
Average Daily Volume
1,440,785
Year to Date Average
NSE Exchange
Swan Corp Share Price History – Frequently Asked Questions
Common questions about SWANCORP historical data and records. For live price, key ratios and fundamentals, see Swan Corp share price chart.
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 ₹261.7 recorded on October 05, 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 53,152,302 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹298.15.