Swan Defence and Heavy Industries share price history

NSE: SWANDEFBSE: 533107Industrial ManufacturingSmall Cap

Swan Defence and Heavy Industries Limited · Formerly Reliance Defence and Engineering · Face value ₹10 · Listed Oct 2009 on BSE, Jul 2010 on NSE

₹2,650.60₹1.00 (0.04%)BSE ₹2,642.50

Share price at the NSE close on 29 Oct 2026. Previous close ₹2,651.60.

29 Oct: open ₹2,648.90, high ₹2,688.70, low ₹2,603.00

52-week range of traded prices to 29 Oct 2026

₹773.25Low, 3 Nov 2025₹3,020.00High, 13 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹13,964 Cr562nd largest listed
P/E: 39.95
P/B: 6.17
Dividend yield: Nonein the last 12 months
ROE: 27.9%
ROCE: −11.0%
Debt to equity: 0.51
Volume, NSE: 3,926

Swan Defence and Heavy Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Swan Defence and Heavy Industries' share price is on record from 9 Oct 2009, when it closed at ₹56.80, to 29 Oct 2026. Its highest close was ₹2,968.20 on 13 Oct 2026 and its lowest ₹0.95 on 9 Sep 2019. 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	2,650.60	+90.9%	2,968.20	1,457.60	1,457.60	3,020.00	1,457.60	39,47,796
2025	1,388.20	+61,054.2%	1,388.20	37.80	37.80	1,388.20	37.80	1,10,920
2023BSE close	2.27	−11.3%	3.68	1.65	2.44	3.86	1.61	7,58,04,556
2022BSE close	2.56	−47.2%	4.65	2.33	4.65	4.65	2.24	13,34,72,778
2021	4.85	+54.0%	6.65	2.60	3.20	6.95	2.50	41,74,09,109
2020	3.15	−30.0%	4.70	1.00	4.30	4.90	0.95	89,32,86,404
2019	4.50	−67.7%	14.00	0.95	14.15	14.30	0.90	28,26,93,683
2018BSE close	13.95	−71.7%	65.15	11.15	49.30	72.60	11.05	1,03,54,18,513
2017BSE close	49.25	−10.7%	68.65	34.70	55.50	70.65	33.70	14,45,48,605
2016BSE close	55.15	−37.9%	91.45	48.75	89.90	94.30	48.40	17,04,82,008
2015BSE close	88.75	+120.5%	100.25	40.50	40.20	114.00	40.20	28,19,70,083
2014BSE close	40.25	−8.7%	72.30	32.15	44.50	73.90	30.55	9,50,78,587
2013BSE close	44.10	−51.5%	91.20	39.65	91.00	91.85	38.80	10,40,58,344
2012BSE close	90.90	+37.3%	96.55	55.70	66.45	98.35	52.60	51,04,13,937
2011	66.20	−23.6%	91.15	55.65	87.50	92.70	50.10	59,23,35,371
2010BSE close	86.65	+60.3%	116.20	52.45	54.80	119.70	51.85	70,03,65,884
2009BSE close	54.05	–	59.00	50.80	60.05	64.70	47.65	11,67,30,704

₹ 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. 2025 is from its first session, 21 Jan 2025. 2009 is from its first session, 9 Oct 2009. The change in 2025 is on the close at the end of 2023, the last year before it with a trade. The 2023 close is its last trade, on 13 Jul 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,650.60	−3.8%	2,756.60	3,020.00	2,545.00	3,60,060
Sep 2026	2,756.60	+12.6%	2,435.80	2,804.90	2,314.00	5,23,622
Aug 2026	2,448.00	−1.0%	2,470.00	2,750.00	2,280.00	4,05,413
Jul 2026	2,473.70	+12.6%	2,244.00	2,500.00	2,125.00	5,07,729
Jun 2026	2,197.10	+6.6%	2,163.20	2,250.20	1,900.00	4,10,378
May 2026	2,060.20	+12.1%	1,837.60	2,060.20	1,790.00	4,01,022
Apr 2026	1,837.60	+15.4%	1,601.00	1,969.40	1,505.40	4,77,927
Mar 2026	1,592.80	−6.3%	1,616.00	2,489.00	1,592.80	5,72,621
Feb 2026	1,700.50	−6.5%	1,727.70	1,875.00	1,700.40	80,082
Jan 2026	1,818.60	+31.0%	1,457.60	1,953.00	1,457.60	2,08,942
Dec 2025	1,388.20	+27.6%	1,142.20	1,388.20	1,142.20	24,772
Nov 2025	1,087.85	+47.7%	773.25	1,087.85	773.25	28,977
Oct 2025	736.45	+21.5%	636.20	736.45	636.20	13,590
Sep 2025	605.95	+55.1%	410.30	605.95	410.30	6,932
Aug 2025	390.80	+21.5%	337.65	390.80	337.65	6,924
Jul 2025	321.56	+55.1%	217.69	321.56	217.69	3,140
Jun 2025	207.33	+27.6%	170.59	207.33	170.59	2,699
May 2025	162.47	+47.7%	115.50	162.47	115.50	2,660
Apr 2025	110.00	+27.6%	90.52	110.00	90.52	2,585
Mar 2025	86.21	+47.6%	61.30	86.21	61.30	3,839
Feb 2025	58.39	+21.5%	50.45	58.39	50.45	2,863
Jan 2025	48.05	+2,016.7%	37.80	48.05	37.80	11,939
Jul 2023BSE close	2.27	+3.2%	2.13	2.78	2.13	64,80,299
Jun 2023BSE close	2.20	+5.3%	2.08	2.44	2.04	69,59,029
May 2023BSE close	2.09	−14.0%	2.45	2.50	2.05	45,49,995
Apr 2023BSE close	2.43	+47.3%	1.65	2.92	1.65	1,04,00,629
Mar 2023BSE close	1.65	−27.9%	2.30	2.46	1.61	1,01,38,537
Feb 2023BSE close	2.29	−19.9%	2.97	3.02	2.26	1,00,07,587
Jan 2023BSE close	2.86	+11.7%	2.44	3.86	2.32	2,72,68,480
Dec 2022BSE close	2.56	−6.6%	2.72	2.93	2.25	1,12,26,048
Nov 2022BSE close	2.74	+0.7%	2.59	3.09	2.24	1,79,69,026
Oct 2022BSE close	2.72	−22.1%	3.30	3.30	2.72	5,30,496
Sep 2022BSE close	3.49	+14.4%	2.99	4.06	2.90	79,28,423
Aug 2022BSE close	3.05	+10.1%	2.81	3.29	2.73	73,82,347
Jul 2022BSE close	2.77	−6.7%	2.93	3.04	2.70	48,96,210
Jun 2022BSE close	2.97	−2.3%	2.98	3.34	2.91	80,33,649
May 2022BSE close	3.04	−8.2%	3.40	3.47	2.80	70,11,475
Apr 2022BSE close	3.31	+4.4%	3.05	4.13	3.05	1,11,85,609
Mar 2022BSE close	3.17	−6.2%	3.22	4.45	2.94	2,34,75,165
Feb 2022BSE close	3.38	−6.6%	3.45	3.82	2.94	88,89,244
Jan 2022BSE close	3.62	−25.4%	4.65	4.65	3.47	2,49,45,086
Dec 2021	4.85	+73.2%	2.80	5.55	2.75	4,45,64,470
Nov 2021	2.80	−5.1%	3.05	3.20	2.80	2,24,90,191
Oct 2021	2.95	−6.3%	3.30	3.40	2.90	3,11,09,610
Sep 2021	3.15	+10.5%	2.85	3.50	2.75	3,05,04,988
Aug 2021	2.85	−5.0%	3.05	3.40	2.65	3,13,09,093
Jul 2021	3.00	−42.9%	5.00	5.00	2.90	7,97,86,038
Jun 2021	5.25	+59.1%	3.35	6.95	3.15	5,06,46,155
May 2021	3.30	+15.8%	2.85	3.40	2.75	2,02,65,766
Apr 2021	2.85	−3.4%	3.05	3.35	2.65	1,57,81,826
Mar 2021	2.95	+11.3%	2.65	3.75	2.55	2,95,43,078
Feb 2021	2.65	−8.6%	2.90	3.00	2.50	1,25,92,576
Jan 2021	2.90	−7.9%	3.20	3.45	2.65	4,88,15,318
Dec 2020	3.15	+3.3%	2.90	3.85	2.90	11,07,89,941
Nov 2020	3.05	+35.6%	2.30	3.65	2.05	4,66,31,112
Oct 2020	2.25	−25.0%	3.00	3.00	1.80	5,70,28,507
Sep 2020	3.00	−25.9%	4.25	4.25	2.75	6,39,95,238
Aug 2020	4.05	+55.8%	2.50	4.05	2.30	9,22,45,909
Jul 2020	2.60	0.0%	2.70	3.10	2.55	9,16,54,249
Jun 2020	2.60	+147.6%	1.10	2.60	1.10	5,34,75,501
May 2020	1.05	−16.0%	1.20	1.20	0.95	20,53,49,051
Apr 2020	1.25	−16.7%	1.45	1.55	1.15	10,58,33,380
Mar 2020	1.50	+7.1%	1.35	1.85	1.20	2,43,10,957
Feb 2020	1.40	−34.9%	2.05	2.05	1.40	2,28,91,278
Jan 2020	2.15	−52.2%	4.30	4.90	2.15	1,90,81,281
Dec 2019	4.50	−45.8%	8.70	9.55	4.30	1,05,91,345
Nov 2019	8.30	+140.6%	3.60	8.30	3.60	81,11,689
Oct 2019	3.45	+109.1%	1.70	3.45	1.70	1,11,22,358
Sep 2019	1.65	+37.5%	1.15	1.65	0.90	4,88,45,981
Aug 2019	1.20	−51.0%	2.40	2.40	1.20	59,36,742
Jul 2019	2.45	−40.2%	4.15	4.35	2.45	1,93,04,182
Jun 2019	4.10	−48.1%	8.00	8.05	3.40	3,12,40,630
May 2019	7.90	−3.1%	8.20	9.10	7.35	3,57,54,164
Apr 2019	8.15	−24.5%	10.90	11.00	7.45	2,48,71,810
Mar 2019	10.80	+14.3%	9.45	12.70	9.45	2,35,06,633
Feb 2019	9.45	−20.3%	12.00	12.15	7.55	4,21,67,172
Jan 2019	11.85	−15.1%	14.15	14.30	11.30	2,12,40,977
Dec 2018	13.95	+7.3%	13.15	17.70	11.50	5,91,78,004
Nov 2018	13.00	+0.4%	13.10	15.20	12.30	2,72,63,675
Oct 2018	12.95	+7.0%	12.05	13.35	11.05	2,08,57,970
Sep 2018	12.10	−28.2%	17.65	17.95	11.80	2,66,88,770
Aug 2018	16.85	+23.4%	14.30	20.70	13.90	5,78,32,838
Jul 2018	13.65	+13.8%	12.20	13.65	11.40	2,76,07,753
Jun 2018	12.00	−25.9%	16.40	16.40	11.65	4,46,65,096
May 2018	16.20	−11.7%	18.85	20.15	12.05	52,95,55,426
Apr 2018BSE close	18.35	−33.4%	27.75	31.80	16.80	13,49,84,954
Mar 2018BSE close	27.55	−31.8%	40.95	41.20	27.30	1,55,03,246
Feb 2018BSE close	40.40	−12.2%	46.95	47.00	34.50	2,12,35,180
Jan 2018BSE close	46.00	−6.6%	49.30	72.60	45.40	7,00,45,601
Dec 2017BSE close	49.25	+25.5%	39.90	50.85	33.70	1,77,04,186
Nov 2017BSE close	39.25	−27.7%	55.00	55.30	37.20	1,42,12,064
Oct 2017BSE close	54.30	+2.9%	53.05	55.15	50.45	41,84,981
Sep 2017BSE close	52.75	−8.5%	57.10	60.95	51.65	77,24,840
Aug 2017BSE close	57.65	−7.5%	62.40	62.75	48.70	88,99,554
Jul 2017BSE close	62.35	+3.1%	61.45	64.75	59.00	1,20,30,772
Jun 2017BSE close	60.50	+8.2%	56.25	62.85	54.65	1,53,29,843
May 2017BSE close	55.90	−13.7%	65.00	70.65	54.20	1,50,49,766
Apr 2017BSE close	64.75	−3.7%	67.70	69.50	63.50	1,05,22,208
Mar 2017BSE close	67.25	+7.1%	63.00	69.90	57.80	1,80,16,187
Feb 2017BSE close	62.80	+3.9%	61.40	65.35	57.40	1,34,19,135
Jan 2017BSE close	60.45	+9.6%	55.50	63.00	55.05	74,55,069
Dec 2016BSE close	55.15	+2.3%	54.35	57.40	51.90	3,00,54,784
Nov 2016BSE close	53.90	−10.2%	60.15	60.65	48.40	56,04,694
Oct 2016BSE close	60.00	+6.3%	56.85	63.75	56.60	95,17,624
Sep 2016BSE close	56.45	−12.9%	65.05	71.40	55.00	2,44,06,921
Aug 2016BSE close	64.80	−5.2%	71.30	72.85	62.80	72,54,443
Jul 2016BSE close	68.35	+7.6%	63.80	70.40	62.80	1,05,65,563
Jun 2016BSE close	63.50	+6.4%	60.05	68.00	58.60	1,25,49,293
May 2016BSE close	59.70	−8.3%	65.50	70.00	57.10	82,74,765
Apr 2016BSE close	65.10	−4.2%	68.45	70.55	64.15	76,75,420
Mar 2016BSE close	67.95	+10.7%	61.85	74.90	60.40	1,75,32,668
Feb 2016BSE close	61.40	−15.9%	73.90	75.00	52.65	1,00,44,690
Jan 2016BSE close	73.05	−17.7%	89.90	94.30	68.10	2,70,01,143
Dec 2015BSE close	88.75	+36.9%	64.75	114.00	63.75	4,56,80,496
Nov 2015BSE close	64.85	+13.3%	57.75	65.00	57.00	36,54,684
Oct 2015BSE close	57.25	−2.7%	59.15	60.75	56.50	15,76,355
Sep 2015BSE close	58.85	+4.2%	56.40	60.60	54.10	33,95,010
Aug 2015BSE close	56.50	−6.2%	60.45	63.60	51.45	1,01,53,654
Jul 2015BSE close	60.25	+0.3%	60.10	64.95	59.25	76,75,135
Jun 2015BSE close	60.05	−1.5%	60.40	61.75	58.20	47,44,714
May 2015BSE close	60.95	+6.5%	57.30	61.80	57.15	38,99,087
Apr 2015BSE close	57.25	0.0%	57.65	64.00	56.25	85,51,254
Mar 2015BSE close	57.25	−23.3%	75.00	79.80	55.40	3,92,61,956
Feb 2015BSE close	74.65	+52.0%	49.15	85.00	48.80	10,95,13,251
Jan 2015BSE close	49.10	+22.0%	40.20	60.80	40.20	4,38,64,487
Dec 2014BSE close	40.25	+12.9%	35.70	48.15	34.40	1,31,26,796
Nov 2014BSE close	35.65	−7.4%	38.85	40.75	34.80	41,29,577
Oct 2014BSE close	38.50	0.0%	38.90	45.30	36.85	65,26,937
Sep 2014BSE close	38.50	−17.4%	46.90	49.20	37.20	41,90,149
Aug 2014BSE close	46.60	−12.8%	53.35	56.20	43.30	44,10,932
Jul 2014BSE close	53.45	−21.6%	69.40	71.40	50.10	74,05,951
Jun 2014BSE close	68.15	+0.8%	70.40	73.90	59.35	87,65,747
May 2014BSE close	67.60	+41.6%	46.90	67.60	40.35	93,04,067
Apr 2014BSE close	47.75	+34.7%	35.50	51.90	35.45	88,68,520
Mar 2014BSE close	35.45	+4.9%	34.00	38.00	33.25	77,58,596
Feb 2014BSE close	33.80	+0.3%	32.05	35.35	30.55	1,11,62,207
Jan 2014BSE close	33.70	−23.6%	44.50	46.80	33.70	94,29,108
Dec 2013BSE close	44.10	−3.9%	46.20	47.60	38.80	64,73,296
Nov 2013BSE close	45.90	−10.9%	51.80	53.10	44.55	49,97,822
Oct 2013BSE close	51.50	−1.5%	51.95	53.95	50.65	47,60,301
Sep 2013BSE close	52.30	−0.1%	49.75	52.70	40.65	69,26,771
Aug 2013BSE close	52.35	−22.2%	67.60	67.75	52.35	53,02,623
Jul 2013BSE close	67.25	+1.0%	66.95	71.50	63.00	56,55,176
Jun 2013BSE close	66.60	−2.3%	68.80	70.85	63.15	88,89,715
May 2013BSE close	68.15	−5.3%	72.00	72.80	66.75	77,45,296
Apr 2013BSE close	71.95	−2.0%	73.40	75.90	71.60	57,89,514
Mar 2013BSE close	73.45	−0.6%	70.25	73.65	64.25	1,84,43,972
Feb 2013BSE close	73.90	−15.9%	89.90	91.75	73.90	1,49,52,735
Jan 2013BSE close	87.85	−3.4%	91.00	91.85	84.50	1,41,21,123
Dec 2012BSE close	90.90	+8.0%	83.90	98.35	83.75	2,72,81,892
Nov 2012BSE close	84.15	+6.5%	79.25	88.10	79.05	93,29,926
Oct 2012	79.00	+0.7%	78.50	80.40	73.40	2,07,72,441
Sep 2012	78.45	+14.2%	69.25	78.90	68.50	1,89,21,021
Aug 2012	68.70	+13.2%	61.40	70.35	55.40	4,58,15,314
Jul 2012	60.70	−27.8%	84.45	88.15	52.60	9,38,92,616
Jun 2012	84.10	+2.6%	81.65	85.50	79.30	5,55,71,580
May 2012	81.95	−1.7%	84.00	87.35	75.60	9,71,79,987
Apr 2012	83.35	+4.2%	78.20	84.25	78.20	4,20,09,529
Mar 2012	80.00	+5.8%	76.00	83.20	75.15	4,50,17,694
Feb 2012	75.60	+5.3%	71.60	78.70	71.25	2,82,06,315
Jan 2012	71.80	+8.5%	66.45	72.45	65.00	2,64,15,622
Dec 2011	66.20	+11.1%	61.45	69.65	59.20	3,70,77,154
Nov 2011	59.60	−30.7%	85.80	86.60	50.10	8,79,42,437
Oct 2011	86.05	+9.5%	78.10	87.85	70.05	6,50,73,136
Sep 2011	78.55	+8.2%	71.00	92.70	68.50	14,33,19,424
Aug 2011	72.60	+1.3%	72.50	75.40	61.20	4,13,03,805
Jul 2011	71.65	−6.5%	76.70	79.80	70.90	1,82,14,538
Jun 2011	76.65	−8.5%	84.00	84.50	72.35	3,29,01,378
May 2011	83.75	−3.2%	86.95	87.45	80.10	2,41,97,606
Apr 2011	86.50	+9.7%	79.40	92.15	78.50	6,62,11,072
Mar 2011	78.85	−0.1%	80.10	85.30	75.10	1,96,99,290
Feb 2011	78.90	−1.3%	80.50	84.00	74.40	1,97,87,918
Jan 2011	79.95	−7.7%	87.50	88.35	77.25	3,66,07,613
Dec 2010	86.65	+17.7%	74.00	87.50	62.00	7,94,34,084
Nov 2010	73.60	−16.4%	88.80	95.50	63.65	8,39,35,656
Oct 2010	88.00	−7.2%	95.60	95.60	75.25	19,57,19,842
Sep 2010	94.80	−11.1%	107.00	110.50	93.55	1,39,18,125
Aug 2010	106.60	+9.0%	98.00	119.70	79.40	5,61,61,816
Jul 2010BSE close	97.80	−3.1%	100.20	104.00	95.30	1,82,01,423
Jun 2010BSE close	100.95	+14.4%	88.30	104.95	83.50	4,68,40,306
May 2010BSE close	88.25	+1.7%	86.95	92.65	73.30	2,65,71,952
Apr 2010BSE close	86.80	+23.3%	70.90	89.50	70.50	5,16,16,846
Mar 2010BSE close	70.40	+28.8%	55.00	72.60	54.10	7,17,50,603
Feb 2010BSE close	54.65	+1.9%	53.60	56.75	51.85	1,40,09,237
Jan 2010BSE close	53.65	−0.7%	54.80	58.40	52.90	4,22,05,994
Dec 2009BSE close	54.05	−1.1%	55.70	60.25	52.05	2,44,61,358
Nov 2009BSE close	54.65	+3.1%	52.90	59.85	50.10	2,17,03,891
Oct 2009BSE close	53.00	–	60.05	64.70	47.65	7,05,65,455

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2,648.90	2,688.70	2,603.00	2,650.60	2,631.73	3,926
28 Oct 2026	2,644.00	2,710.10	2,545.00	2,651.60	2,608.51	9,440
27 Oct 2026	2,648.20	2,693.70	2,610.00	2,651.70	2,641.98	4,109
26 Oct 2026	2,577.10	2,733.90	2,576.40	2,696.70	2,634.11	13,719
23 Oct 2026	2,786.00	2,900.00	2,711.90	2,711.90	2,734.81	18,854
22 Oct 2026	2,920.00	2,920.00	2,810.10	2,854.60	2,863.59	7,036
21 Oct 2026	2,948.80	2,999.00	2,784.10	2,941.50	2,887.07	38,158
19 Oct 2026	2,985.00	3,000.00	2,797.50	2,930.60	2,883.96	18,207
16 Oct 2026	2,895.00	2,989.90	2,895.00	2,944.70	2,932.82	10,977
15 Oct 2026	2,886.10	3,000.00	2,851.00	2,944.80	2,925.00	18,019
14 Oct 2026	2,969.00	2,975.00	2,851.00	2,939.20	2,928.96	20,768
13 Oct 2026	2,960.00	3,020.00	2,835.00	2,968.20	2,936.54	29,379
12 Oct 2026	2,808.90	2,950.00	2,800.00	2,931.10	2,880.99	34,275
9 Oct 2026	2,790.00	2,850.00	2,681.10	2,816.80	2,803.55	34,005
8 Oct 2026	2,703.10	2,814.90	2,670.00	2,785.10	2,755.77	24,580
7 Oct 2026	2,759.70	2,774.90	2,660.00	2,759.40	2,747.37	15,248
6 Oct 2026	2,720.00	2,769.90	2,660.00	2,760.20	2,741.66	23,194
5 Oct 2026	2,700.00	2,744.90	2,600.00	2,728.80	2,705.72	13,839
1 Oct 2026	2,756.60	2,756.60	2,625.10	2,718.20	2,708.09	22,327
30 Sep 2026	2,715.00	2,791.20	2,663.00	2,756.60	2,740.31	19,651
29 Sep 2026	2,631.00	2,750.00	2,575.00	2,704.40	2,643.43	9,537
28 Sep 2026	2,650.00	2,739.80	2,592.20	2,631.30	2,632.21	6,744

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 Defence and Heavy Industries bonus and split history

Ex-date	Event	Price factor	What happened
17 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
1 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.