Swan Corp share price history

NSE: SWANCORPBSE: 503310Chemicals & PetrochemicalsSmall Cap

SWAN CORP LIMITED · Formerly Swan Energy · Face value ₹1 · Listed Jan 1939 on BSE, May 2012 on NSE

₹240.60₹2.55 (1.07%)BSE ₹240.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹238.05.

28 Oct: open ₹235.65, high ₹242.60, low ₹235.55

52-week range of traded prices to 28 Oct 2026

₹230.10Low, 23 Oct 2026₹493.60High, 29 Dec 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹7,542 Cr517th largest listed
P/E: 33.73
P/B: 1.00
Dividend yield: 0.06%
ROE: 3.0%
ROCE: −3.2%
Debt to equity: 0.23
Volume, NSE: 8,96,22744.6% delivered

Swan Corp share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Swan Corp's share price is on record from 2 Jan 2007, when it closed at ₹38.23, to 28 Oct 2026. Its highest close was ₹787.15 on 13 Dec 2024 and its lowest ₹14.85 on 17 Jul 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	240.60	−48.7%	472.40	235.70	470.00	479.30	230.10	28,24,45,313
2025	468.85	−34.8%	754.90	383.15	722.00	771.40	362.20	60,44,73,690
2024	719.20	+40.7%	787.15	465.25	514.00	809.80	437.10	89,83,90,088
2023	511.00	+67.0%	514.10	202.45	306.00	525.30	192.65	52,25,62,099
2022	305.95	+109.8%	329.15	145.60	146.90	336.90	121.30	10,60,03,068
2021	145.80	+8.2%	175.40	116.95	134.70	175.85	113.70	6,98,18,393
2020	134.75	+24.7%	149.20	98.80	109.05	160.00	86.00	3,33,90,375
2019	108.10	+6.8%	129.75	96.15	101.70	135.00	91.25	3,49,95,050
2018	101.20	−47.0%	229.70	97.55	190.10	235.95	94.05	7,05,28,844
2017	190.90	+23.8%	196.50	115.40	156.90	203.00	109.10	11,78,26,968
2016	154.15	+122.3%	201.20	57.85	69.55	213.85	57.30	14,55,18,372
2015	69.35	+25.9%	74.50	54.75	55.50	76.65	51.50	8,61,09,052
2014	55.10	−16.3%	69.80	54.20	66.75	72.80	53.90	10,22,82,734
2013	65.85	−1.8%	75.78	49.75	67.50	77.20	49.50	7,94,74,840
2012BSE close	67.03	+117.6%	71.93	29.60	31.00	74.80	28.00	10,70,18,324
2011BSE close	30.80	−51.8%	65.70	30.25	64.88	67.15	30.05	13,82,98,432
2010BSE close	63.88	−27.4%	88.43	55.45	88.50	90.78	55.23	6,72,55,812
2009BSE close	87.95	+240.6%	91.65	16.45	25.63	93.48	16.00	3,47,34,006
2008BSE close	25.83	−60.0%	69.65	14.85	65.05	74.50	14.50	3,41,56,554
2007BSE close	64.60	–	79.00	27.53	39.63	79.75	26.25	7,88,72,590

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	240.60	−14.1%	277.50	284.00	230.10	1,48,10,113
Sep 2026	280.20	−4.5%	292.80	315.35	273.65	7,77,00,657
Aug 2026	293.30	−4.7%	308.05	316.65	290.15	1,78,15,491
Jul 2026	307.80	−1.8%	315.00	336.70	304.00	2,18,19,872
Jun 2026	313.45	−4.8%	335.70	345.80	303.10	2,22,52,203
May 2026	329.30	−1.5%	336.95	363.45	305.05	1,62,69,685
Apr 2026	334.45	+11.5%	308.00	382.15	300.95	4,26,43,769
Mar 2026	300.00	−21.5%	362.05	373.00	295.65	2,68,28,453
Feb 2026	382.40	−9.3%	418.00	438.90	364.80	1,73,93,286
Jan 2026	421.65	−10.1%	470.00	479.30	396.45	2,49,11,784
Dec 2025	468.85	+4.5%	448.45	493.60	430.55	1,97,65,665
Nov 2025	448.80	−4.4%	470.00	482.35	427.00	3,73,30,957
Oct 2025	469.60	+3.3%	457.70	489.90	424.05	1,95,13,139
Sep 2025	454.70	+2.2%	443.95	506.00	440.65	2,66,20,958
Aug 2025	444.70	−4.8%	467.00	496.70	409.00	4,11,46,370
Jul 2025	467.30	+4.6%	447.80	526.70	434.50	11,44,89,863
Jun 2025	446.55	+2.9%	410.00	478.00	410.00	7,31,55,737
May 2025	433.85	+8.0%	403.00	465.80	388.75	3,55,24,370
Apr 2025	401.80	−6.6%	426.10	454.25	362.20	3,91,86,601
Mar 2025	430.20	+5.4%	413.20	487.90	385.80	5,90,59,169
Feb 2025	408.00	−26.0%	551.35	573.80	397.95	6,23,95,133
Jan 2025	551.35	−23.3%	722.00	771.40	512.10	7,62,85,728
Dec 2024	719.20	+17.7%	608.00	809.80	607.00	17,76,89,370
Nov 2024	610.95	+22.2%	504.00	632.00	477.00	10,68,52,160
Oct 2024	499.80	−13.4%	583.20	589.05	455.70	2,76,22,138
Sep 2024	577.30	−14.8%	680.90	687.20	565.00	3,19,77,789
Aug 2024	677.40	−10.6%	755.95	764.40	651.65	3,97,31,338
Jul 2024	757.75	+29.1%	587.95	759.30	587.50	4,93,90,770
Jun 2024	586.90	+2.1%	599.95	670.00	539.00	4,18,03,315
May 2024	574.75	−7.4%	627.00	648.00	503.25	3,29,30,491
Apr 2024	620.40	−7.4%	674.00	687.00	598.00	2,58,36,452
Mar 2024	669.95	−10.1%	751.85	772.80	437.10	11,49,06,754
Feb 2024	745.20	+16.6%	660.00	782.25	643.25	10,61,89,378
Jan 2024	639.05	+25.1%	514.00	641.90	496.90	14,34,60,133
Dec 2023	511.00	+20.8%	424.80	525.30	413.00	17,92,57,151
Nov 2023	422.90	+9.7%	386.80	463.80	368.35	7,21,96,045
Oct 2023	385.60	+34.0%	286.50	399.90	282.25	9,29,33,829
Sep 2023	287.80	−5.5%	306.70	342.80	273.05	3,55,30,577
Aug 2023	304.50	+38.8%	220.50	317.70	214.25	3,52,80,621
Jul 2023	219.40	−15.7%	262.30	271.15	217.05	1,25,53,967
Jun 2023	260.35	+8.9%	241.80	283.85	232.70	1,86,88,706
May 2023	239.15	+8.3%	221.50	246.90	218.00	57,16,091
Apr 2023	220.90	+3.3%	215.30	227.80	208.05	44,66,724
Mar 2023	213.80	−16.0%	254.85	305.95	192.65	3,56,79,523
Feb 2023	254.55	−23.0%	328.80	337.90	247.85	77,66,553
Jan 2023	330.50	+8.0%	306.00	379.00	301.30	2,24,92,312
Dec 2022	305.95	+25.4%	247.20	324.00	245.00	1,65,91,148
Nov 2022	244.00	+7.7%	226.55	264.00	210.55	1,39,11,940
Oct 2022	226.50	+1.3%	224.50	227.95	203.00	31,13,659
Sep 2022	223.50	+9.8%	201.00	248.00	201.00	1,32,96,433
Aug 2022	203.60	−2.9%	213.80	223.00	198.05	23,48,359
Jul 2022	209.65	+13.7%	183.00	225.90	180.50	32,56,232
Jun 2022	184.35	−35.1%	288.25	293.50	181.20	72,86,934
May 2022	284.00	−11.9%	322.00	336.90	255.15	33,62,161
Apr 2022	322.25	+65.9%	195.00	333.40	190.35	2,29,45,598
Mar 2022	194.25	+20.7%	160.90	203.50	156.30	53,65,165
Feb 2022	161.00	−4.0%	168.90	182.85	150.25	28,09,383
Jan 2022	167.70	+15.0%	146.90	188.00	121.30	1,17,16,056
Dec 2021	145.80	+24.1%	118.05	157.40	116.40	97,40,417
Nov 2021	117.45	−7.5%	125.35	133.00	113.70	8,35,778
Oct 2021	127.00	−0.9%	126.25	137.50	124.10	17,00,113
Sep 2021	128.20	−5.6%	136.85	138.90	125.15	14,48,442
Aug 2021	135.85	−7.5%	149.45	153.70	119.15	1,65,49,157
Jul 2021	146.80	+4.4%	139.80	175.85	137.25	1,70,00,824
Jun 2021	140.65	+2.7%	136.90	151.45	134.25	39,64,940
May 2021	136.90	+3.7%	130.25	141.45	128.50	30,51,836
Apr 2021	132.05	−2.6%	134.30	141.15	126.15	31,63,714
Mar 2021	135.55	−5.4%	147.80	152.40	130.35	43,14,937
Feb 2021	143.35	+11.5%	128.60	150.45	126.55	36,63,019
Jan 2021	128.60	−4.6%	134.70	140.00	122.20	43,85,216
Dec 2020	134.75	−3.2%	139.70	143.00	118.45	34,61,135
Nov 2020	139.25	−3.5%	144.90	157.00	130.00	31,41,783
Oct 2020	144.30	+15.5%	125.95	146.50	122.80	28,65,731
Sep 2020	124.95	−2.6%	128.25	134.60	108.00	30,62,583
Aug 2020	128.35	−3.4%	132.85	160.00	126.00	42,93,059
Jul 2020	132.85	0.0%	133.00	152.05	125.00	38,93,786
Jun 2020	132.80	+32.3%	103.90	145.90	99.90	31,25,262
May 2020	100.35	+0.2%	99.95	113.40	90.00	16,66,935
Apr 2020	100.15	−0.6%	99.30	119.10	96.05	14,42,553
Mar 2020	100.80	−18.5%	119.55	127.85	86.00	13,77,691
Feb 2020	123.75	+11.1%	110.10	154.45	109.10	26,45,954
Jan 2020	111.40	+3.1%	109.05	129.90	106.35	24,13,903
Dec 2019	108.10	+6.6%	102.35	110.40	100.10	22,40,019
Nov 2019	101.45	−2.3%	104.50	105.20	100.10	17,66,581
Oct 2019	103.85	−5.5%	111.45	111.45	101.30	15,04,038
Sep 2019	109.85	−3.4%	105.45	122.50	97.50	27,21,800
Aug 2019	113.70	+8.9%	103.40	125.50	98.20	30,45,440
Jul 2019	104.40	+0.3%	105.80	109.50	100.65	20,25,299
Jun 2019	104.10	−1.3%	107.25	111.00	102.45	22,92,287
May 2019	105.50	−2.9%	108.20	119.80	97.45	33,79,608
Apr 2019	108.70	+1.1%	107.45	119.85	105.60	26,37,464
Mar 2019	107.50	−8.5%	117.65	119.25	99.70	22,44,821
Feb 2019	117.45	+20.8%	97.85	135.00	91.25	55,97,433
Jan 2019	97.25	−3.9%	101.70	102.40	95.50	55,40,260
Dec 2018	101.20	−0.8%	101.05	109.80	98.05	40,10,453
Nov 2018	102.00	+4.3%	99.50	118.60	97.25	34,20,310
Oct 2018	97.80	−21.9%	122.25	137.30	94.05	31,44,301
Sep 2018	125.30	−21.6%	158.00	161.50	116.20	45,81,344
Aug 2018	159.75	−0.3%	160.00	165.00	155.00	30,63,893
Jul 2018	160.20	+3.1%	155.40	169.00	151.50	29,28,810
Jun 2018	155.35	−8.9%	171.00	179.45	144.15	26,84,383
May 2018	170.50	−0.2%	171.05	177.55	161.90	28,62,195
Apr 2018	170.90	−4.1%	178.00	188.40	162.60	63,13,304
Mar 2018	178.25	−5.4%	187.50	209.40	171.85	78,30,201
Feb 2018	188.50	−9.6%	205.50	215.00	180.60	45,77,769
Jan 2018	208.55	+9.2%	190.10	235.95	188.10	2,51,11,881
Dec 2017	190.90	+3.5%	184.90	196.85	179.40	87,79,030
Nov 2017	184.45	+18.4%	157.20	190.00	146.80	63,28,039
Oct 2017	155.85	+12.5%	141.15	176.00	135.20	68,47,740
Sep 2017	138.55	−3.0%	144.05	164.00	136.10	49,18,568
Aug 2017	142.80	+7.7%	133.05	151.40	109.10	55,20,254
Jul 2017	132.55	+2.9%	129.85	145.70	127.25	53,89,978
Jun 2017	128.80	+2.0%	127.15	151.95	121.40	1,24,91,332
May 2017	126.30	−19.0%	154.95	162.00	121.10	92,95,852
Apr 2017	155.95	+10.3%	142.50	164.35	134.50	89,65,983
Mar 2017	141.35	−9.7%	158.40	165.00	140.25	1,00,13,151
Feb 2017	156.60	−8.4%	172.00	177.85	147.70	1,22,94,012
Jan 2017	171.05	+11.0%	156.90	203.00	154.15	2,69,83,029
Dec 2016	154.15	+3.9%	149.90	213.85	141.65	6,19,75,701
Nov 2016	148.30	+42.0%	102.70	155.50	90.60	1,90,26,017
Oct 2016	104.45	+71.1%	61.50	109.00	61.35	52,79,950
Sep 2016	61.05	−2.5%	63.35	65.00	58.80	62,41,202
Aug 2016	62.60	−0.6%	63.45	69.90	61.30	80,78,410
Jul 2016	63.00	−6.2%	67.70	72.30	61.95	79,36,160
Jun 2016	67.15	+14.9%	60.70	69.00	58.00	75,19,749
May 2016	58.45	−3.1%	60.50	61.00	57.30	61,72,275
Apr 2016	60.30	+0.1%	60.70	64.00	59.70	53,69,269
Mar 2016	60.25	−4.6%	63.45	65.70	59.80	56,26,337
Feb 2016	63.15	−3.4%	65.85	70.70	62.55	56,53,537
Jan 2016	65.35	−5.8%	69.55	69.65	65.00	66,39,765
Dec 2015	69.35	+0.4%	69.70	75.70	68.95	73,48,232
Nov 2015	69.10	−2.8%	71.60	75.90	66.00	51,45,926
Oct 2015	71.10	−2.8%	74.00	76.65	69.70	55,53,813
Sep 2015	73.15	+20.6%	60.90	75.00	60.00	59,23,677
Aug 2015	60.65	−1.1%	60.10	62.70	59.55	62,09,638
Jul 2015	61.35	−3.6%	64.25	68.65	60.00	91,70,219
Jun 2015	63.65	+1.8%	62.70	70.00	57.05	87,74,401
May 2015	62.50	+3.8%	60.75	67.15	57.85	97,62,678
Apr 2015	60.20	−2.7%	62.95	64.10	57.50	94,32,400
Mar 2015	61.90	+12.4%	55.50	70.00	54.65	81,61,011
Feb 2015	55.05	+0.1%	55.50	56.85	54.25	42,57,442
Jan 2015	55.00	−0.2%	55.50	56.90	51.50	63,69,615
Dec 2014	55.10	+0.1%	55.50	60.80	53.90	69,79,321
Nov 2014	55.05	−0.3%	56.10	57.90	54.80	68,51,983
Oct 2014	55.20	−6.4%	58.05	61.50	54.85	65,17,579
Sep 2014	59.00	−0.9%	59.85	63.90	57.10	90,15,430
Aug 2014	59.55	−0.8%	59.90	67.00	58.75	86,05,359
Jul 2014	60.00	−2.0%	61.40	72.80	59.55	1,13,09,234
Jun 2014	61.20	−0.5%	62.60	62.65	60.95	91,15,774
May 2014	61.50	−1.1%	62.30	69.55	61.00	89,98,440
Apr 2014	62.20	−0.5%	62.75	67.10	61.30	73,70,767
Mar 2014	62.50	−0.8%	63.65	64.95	61.50	88,23,367
Feb 2014	63.00	−2.4%	65.90	72.00	62.00	80,94,312
Jan 2014	64.55	−2.0%	66.75	68.00	63.70	1,06,01,168
Dec 2013	65.85	+21.7%	55.00	77.20	53.80	1,30,24,678
Nov 2013	54.10	−2.5%	56.98	57.50	52.15	79,40,618
Oct 2013	55.48	+10.6%	50.73	58.45	49.85	93,87,182
Sep 2013	50.18	+0.1%	50.25	58.98	49.50	81,35,278
Aug 2013	50.10	−6.2%	54.43	58.50	49.58	73,24,712
Jul 2013	53.43	−6.4%	58.25	58.73	52.23	53,20,934
Jun 2013	57.08	−6.9%	61.75	62.50	53.95	46,83,518
May 2013	61.28	+2.8%	59.80	62.85	57.43	41,50,030
Apr 2013	59.60	−4.5%	62.50	62.50	57.05	36,91,574
Mar 2013	62.43	+5.7%	58.83	64.20	55.70	35,27,438
Feb 2013	59.08	−6.8%	63.00	69.00	57.48	60,15,522
Jan 2013	63.40	−5.4%	67.50	68.50	61.38	62,73,356
Dec 2012	67.03	+1.0%	66.05	68.83	65.05	47,03,870
Nov 2012	66.38	−2.4%	66.60	70.00	64.83	68,73,186
Oct 2012	68.03	+0.1%	68.93	71.25	62.55	61,65,566
Sep 2012	67.98	+3.2%	65.75	72.50	64.10	53,39,936
Aug 2012	65.85	−2.8%	68.35	69.85	63.00	52,89,280
Jul 2012	67.75	−3.2%	70.55	72.23	66.55	52,03,510
Jun 2012	70.03	−0.5%	70.65	71.98	60.85	61,66,968
May 2012BSE close	70.38	+4.1%	68.40	74.80	66.00	1,37,65,328
Apr 2012BSE close	67.60	+16.9%	57.90	69.40	57.75	1,35,94,728
Mar 2012BSE close	57.83	+28.1%	45.88	59.48	43.90	1,39,49,896
Feb 2012BSE close	45.13	+49.4%	30.13	48.90	29.65	1,24,13,352
Jan 2012BSE close	30.20	−1.9%	31.00	31.50	28.00	1,35,52,704
Dec 2011BSE close	30.80	−2.5%	32.35	34.50	30.05	1,31,63,072
Nov 2011BSE close	31.58	−12.1%	36.48	37.23	30.30	1,33,61,980
Oct 2011BSE close	35.93	−5.3%	37.50	39.35	34.50	1,97,37,422
Sep 2011BSE close	37.93	−4.8%	39.63	41.70	36.50	1,47,46,246
Aug 2011BSE close	39.85	+1.1%	39.90	42.45	34.00	1,30,70,350
Jul 2011BSE close	39.43	−4.4%	41.25	42.20	38.03	97,72,494
Jun 2011BSE close	41.25	−3.6%	43.00	43.50	38.00	94,84,022
May 2011BSE close	42.80	−5.4%	46.00	46.25	38.55	92,50,814
Apr 2011BSE close	45.23	−7.9%	51.20	55.25	44.65	85,28,772
Mar 2011BSE close	49.10	−5.5%	52.30	64.00	48.10	91,73,034
Feb 2011BSE close	51.95	−13.6%	60.93	67.15	48.63	97,01,190
Jan 2011BSE close	60.13	−5.9%	64.88	66.40	53.50	83,09,036
Dec 2010BSE close	63.88	−3.2%	68.50	73.98	58.50	93,02,602
Nov 2010BSE close	65.98	−14.2%	77.50	80.88	64.25	99,56,786
Oct 2010BSE close	76.88	+13.8%	68.35	86.70	66.05	1,17,20,390
Sep 2010BSE close	67.55	+1.2%	68.35	77.50	64.13	97,42,564
Aug 2010BSE close	66.78	+19.2%	56.00	69.35	55.23	1,01,39,728
Jul 2010BSE close	56.00	−17.9%	67.73	70.00	55.38	53,00,270
Jun 2010BSE close	68.23	+4.1%	65.75	86.00	62.50	33,21,286
May 2010BSE close	65.53	−15.0%	76.50	77.75	60.55	15,62,022
Apr 2010BSE close	77.13	+4.3%	75.00	83.98	70.00	32,02,772
Mar 2010BSE close	73.95	+1.2%	72.58	77.00	66.05	11,35,816
Feb 2010BSE close	73.08	+0.6%	72.98	82.45	69.00	8,25,072
Jan 2010BSE close	72.65	−17.4%	88.50	90.78	70.10	10,46,504
Dec 2009BSE close	87.95	+22.9%	74.98	93.48	74.98	35,67,004
Nov 2009BSE close	71.58	+29.3%	54.90	78.38	51.33	57,28,364
Oct 2009BSE close	55.38	−11.2%	65.45	69.73	54.00	28,92,578
Sep 2009BSE close	62.35	+49.8%	40.55	62.35	40.55	58,19,434
Aug 2009BSE close	41.63	−3.5%	47.00	47.98	37.00	12,77,378
Jul 2009BSE close	43.13	+42.4%	30.25	47.50	29.28	19,43,884
Jun 2009BSE close	30.28	−4.9%	32.35	32.70	24.73	12,32,972
May 2009BSE close	31.85	+86.8%	17.48	36.08	16.25	30,50,384
Apr 2009BSE close	17.05	−11.8%	20.35	23.05	16.00	19,07,868
Mar 2009BSE close	19.33	−22.2%	24.00	27.20	18.55	13,24,000
Feb 2009BSE close	24.83	−1.1%	25.00	26.50	21.03	40,13,436
Jan 2009BSE close	25.10	−2.8%	25.63	26.88	20.95	19,76,704
Dec 2008BSE close	25.83	+45.7%	17.58	27.35	16.05	26,39,276
Nov 2008BSE close	17.73	−13.4%	19.78	25.33	17.13	7,22,056
Oct 2008BSE close	20.48	−18.9%	24.75	25.73	17.23	8,85,664
Sep 2008BSE close	25.25	−13.2%	30.35	31.75	21.65	11,56,162
Aug 2008BSE close	29.10	+35.0%	22.63	34.90	22.63	29,00,224
Jul 2008BSE close	21.55	+23.0%	17.50	21.55	14.50	11,26,136
Jun 2008BSE close	17.53	−30.8%	24.35	26.30	17.53	11,39,664
May 2008BSE close	25.33	−18.5%	32.95	32.98	25.00	17,31,436
Apr 2008BSE close	31.08	+14.2%	27.50	36.75	24.73	21,46,520
Mar 2008BSE close	27.20	−28.3%	38.50	38.50	21.55	57,48,924
Feb 2008BSE close	37.95	−10.8%	44.33	44.33	30.78	17,45,260
Jan 2008BSE close	42.55	−34.1%	65.05	74.50	40.00	1,22,15,232
Dec 2007BSE close	64.60	+1.6%	64.00	73.63	59.50	44,38,716
Nov 2007BSE close	63.58	−9.6%	71.58	74.35	55.00	26,52,110
Oct 2007BSE close	70.30	+3.8%	68.75	79.75	62.60	1,27,22,376
Sep 2007BSE close	67.75	+41.0%	49.48	67.75	43.63	78,77,266
Aug 2007BSE close	48.05	+10.1%	42.25	48.88	36.50	16,97,480
Jul 2007BSE close	43.65	−17.3%	52.50	55.25	41.63	28,39,756
Jun 2007BSE close	52.78	+57.8%	33.75	60.00	33.13	1,21,23,958
May 2007BSE close	33.45	+1.7%	33.00	34.45	29.00	10,83,276
Apr 2007BSE close	32.88	+5.8%	31.00	35.10	26.25	9,74,874
Mar 2007BSE close	31.08	−19.0%	39.88	39.95	29.00	25,85,378
Feb 2007BSE close	38.38	−9.5%	42.50	58.00	38.18	2,34,39,894
Jan 2007BSE close	42.43	–	39.63	49.35	30.58	64,37,506

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	235.65	242.60	235.55	240.60	240.55	8,96,227	44.6%
27 Oct 2026	234.25	242.00	233.35	238.05	237.75	6,87,294	27.5%
26 Oct 2026	238.00	241.30	234.95	235.70	236.88	6,06,863	29.2%
23 Oct 2026	243.00	245.00	230.10	239.85	236.83	11,84,809	28.5%
22 Oct 2026	245.25	249.35	241.00	244.35	245.47	4,36,753	40.1%
21 Oct 2026	255.70	257.45	244.20	247.75	249.89	5,94,335	44.6%
19 Oct 2026	264.25	264.60	254.10	256.25	257.94	3,63,742	37.7%
16 Oct 2026	262.50	268.15	262.00	265.35	265.56	3,52,416	23.0%
15 Oct 2026	273.50	274.65	262.00	263.90	268.94	8,05,952	31.7%
14 Oct 2026	265.10	275.50	264.40	274.65	271.34	11,11,958	29.0%
13 Oct 2026	267.10	268.95	262.40	266.00	264.71	4,30,188	26.9%
12 Oct 2026	261.50	276.80	261.50	267.70	270.10	9,43,806	23.4%
9 Oct 2026	260.00	265.35	255.00	261.50	259.86	10,28,060	21.3%
8 Oct 2026	271.85	271.85	254.40	260.25	261.61	12,29,944	39.2%
7 Oct 2026	268.10	284.00	268.10	271.85	275.39	15,28,441	23.4%
6 Oct 2026	263.10	270.75	262.60	268.85	266.01	8,17,660	34.0%
5 Oct 2026	276.90	276.90	261.70	262.90	265.93	10,59,779	37.9%
1 Oct 2026	277.50	279.45	267.95	272.80	272.89	7,31,886	30.2%
30 Sep 2026	283.95	288.70	279.40	280.20	282.57	9,19,733	45.7%
29 Sep 2026	288.75	289.50	282.50	284.05	286.02	5,42,922	32.9%
28 Sep 2026	293.00	294.70	288.60	289.70	290.78	5,38,365	28.1%
25 Sep 2026	296.00	298.00	292.85	294.85	294.17	5,05,644	20.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Swan Corp bonus and split history

Ex-date	Event	Price factor	What happened
3 Feb 2014	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.