Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Swan Defence and Heavy Industries (SWANDEF) Historical Prices

IN:SWANDEF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,632.152,639.952,545.002,595.002,595.00-1.80%1,0390.79
Oct 29, 20262,648.002,678.002,604.002,642.502,642.50-1.17%3130.23
Oct 28, 20262,613.102,700.002,550.052,673.752,673.75+0.61%1,1300.83
Oct 27, 20262,638.002,695.402,604.002,657.502,657.50+2.82%7370.54
Oct 26, 20262,562.102,740.002,562.102,584.552,584.55-4.17%3,9543.01
Oct 23, 20262,860.002,860.002,696.902,696.902,696.90-5.00%1,3181.01
Oct 22, 20262,856.002,900.002,820.002,838.802,838.80-3.69%4780.36
Oct 21, 20262,925.002,995.002,782.002,947.452,947.45+0.66%1,8471.42
Oct 20, 20262,928.152,985.002,780.002,928.152,928.15+0.00%00.00
Oct 19, 20262,985.002,985.002,780.002,928.152,928.15+0.10%1,6471.25
Oct 16, 20262,932.002,974.002,900.002,925.152,925.15+0.28%7240.53
Oct 15, 20262,870.002,971.002,860.002,916.952,916.95+0.19%7010.52
Oct 14, 20262,951.002,987.002,862.052,911.552,911.55-1.51%1,3971.04
Oct 13, 20262,989.952,989.952,841.002,956.052,956.05+2.84%3,0502.34
Oct 12, 20262,815.002,874.552,810.002,874.552,874.55+5.00%1,3601.05
Oct 09, 20262,755.002,839.952,681.302,737.702,737.70-0.27%3,2422.59
Oct 08, 20262,750.002,802.002,672.002,745.202,745.20+1.47%6970.55
Oct 07, 20262,769.802,769.802,680.002,705.402,705.40-1.77%2,5882.08
Oct 06, 20262,729.952,775.002,672.302,754.152,754.15+1.85%2,6752.17
Oct 05, 20262,744.002,744.002,635.002,704.052,704.05+0.23%6070.49
Oct 02, 20262,697.852,747.002,625.002,697.852,697.85+0.00%00.00
Oct 01, 20262,747.002,747.002,625.002,697.852,697.85-0.76%5530.42
Sep 30, 20262,729.002,748.002,664.002,718.552,718.55+0.66%9470.72
Sep 29, 20262,650.002,735.002,560.002,700.852,700.85+3.59%1,0260.73
Sep 28, 20262,695.002,699.002,593.002,607.252,607.25-1.82%5790.41
Sep 25, 20262,715.902,735.702,625.502,655.702,655.70-1.79%7080.50
Sep 24, 20262,775.002,800.002,615.052,704.052,704.05-1.59%1,0780.75
Sep 23, 20262,768.952,800.002,720.002,747.752,747.75+1.70%1,5481.10
Sep 22, 20262,680.002,770.002,662.002,701.902,701.90-0.23%2,2091.56
Sep 21, 20262,765.002,765.002,661.002,708.202,708.20-0.70%8520.60
Sep 18, 20262,745.002,757.002,660.002,727.402,727.40+0.65%1,0390.73
Sep 17, 20262,685.002,727.002,656.002,709.802,709.80+0.43%9170.62
Sep 16, 20262,623.952,727.002,535.002,698.202,698.20+3.67%9320.63
Sep 15, 20262,733.002,733.002,596.502,602.652,602.65-4.77%1,1970.80
Sep 14, 20262,732.952,750.002,640.002,732.952,732.95+0.00%00.00
Sep 11, 20262,710.002,750.002,640.002,732.952,732.95+1.64%1,2870.85
Sep 10, 20262,600.002,713.002,555.102,688.852,688.85+3.84%2,0991.37
Sep 09, 20262,450.052,606.602,450.052,589.502,589.50+4.31%2,1921.45
Sep 08, 20262,515.952,524.002,460.002,482.502,482.50-0.02%1,0090.67
Sep 07, 20262,520.002,520.002,430.502,483.002,483.00-0.47%9620.65
Sep 04, 20262,450.002,550.002,420.602,494.802,494.80-1.96%1,3350.90
Sep 03, 20262,449.502,564.452,430.002,544.552,544.55+4.18%1,8751.28
Sep 02, 20262,410.002,460.002,305.502,442.352,442.35+1.82%9040.62
Sep 01, 20262,425.002,448.702,362.002,398.802,398.80-1.30%9390.64
Aug 31, 20262,464.002,494.002,402.002,430.452,430.45-0.47%1,6821.10
Aug 28, 20262,385.002,455.002,356.002,442.002,442.00+1.37%1,0250.66
Aug 27, 20262,448.002,448.002,371.002,408.902,408.90+0.16%5990.36
Aug 26, 20262,365.002,410.002,300.002,405.002,405.00+3.66%7610.46
Aug 25, 20262,368.952,370.002,310.052,320.102,320.10-0.45%2740.17
Aug 24, 20262,350.002,428.002,288.002,330.602,330.60-0.55%6360.38