tiprankstipranks
Trending News
More News >
Swan Energy Limited (IN:SWANENERGY)
:SWANENERGY
India Market

Swan Energy Limited (SWANENERGY) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
447.20
451.00
438.35
440.00
440.00
-1.55%
63,642
0.37
Jul 07, 2025
442.85
448.30
442.70
446.95
446.95
+0.12%
50,198
0.29
Jul 04, 2025
443.45
452.55
441.05
446.40
446.40
+1.18%
43,887
0.25
Jul 03, 2025
443.80
445.00
437.00
441.20
441.20
+0.27%
24,559
0.14
Jul 02, 2025
440.05
445.75
434.80
440.00
440.00
-0.41%
37,292
0.21
Jul 01, 2025
445.80
449.70
439.50
441.80
441.80
-1.14%
64,753
0.36
Jun 30, 2025
450.00
457.35
444.50
446.90
446.90
-0.46%
58,242
0.31
Jun 27, 2025
450.85
456.15
446.25
448.95
448.95
+0.19%
63,962
0.34
Jun 26, 2025
446.05
452.60
442.00
448.10
448.10
+0.76%
117,752
0.57
Jun 25, 2025
449.40
452.00
441.20
444.70
444.70
-0.38%
134,605
0.64
Jun 24, 2025
433.05
462.00
433.05
446.40
446.40
+4.59%
1,562,361
8.34
Jun 23, 2025
417.80
431.50
414.25
426.80
426.80
+1.97%
94,873
0.51
Jun 20, 2025
422.00
424.75
412.45
418.55
418.55
+0.61%
41,200
0.22
Jun 19, 2025
426.00
436.60
412.35
416.00
416.00
-1.69%
153,055
0.80
Jun 18, 2025
423.55
428.15
418.60
423.15
423.15
+0.02%
45,304
0.24
Jun 17, 2025
433.60
436.85
421.25
423.05
423.05
-2.43%
72,873
0.38
Jun 16, 2025
431.00
435.70
419.65
433.60
433.60
+0.74%
91,120
0.48
Jun 13, 2025
430.40
441.15
428.85
430.40
430.40
-3.14%
118,868
0.62
Jun 12, 2025
466.00
466.00
441.15
444.35
444.35
-3.88%
72,536
0.38
Jun 11, 2025
469.60
477.95
455.65
462.30
462.30
-1.26%
141,238
0.74
Jun 10, 2025
469.35
474.00
463.65
468.20
468.20
+0.33%
161,736
0.84
Jun 09, 2025
458.45
471.95
452.85
466.65
466.65
+2.97%
169,732
0.89
Jun 06, 2025
460.15
462.65
446.10
453.20
453.20
-1.11%
233,156
1.23
Jun 05, 2025
450.10
468.90
450.10
458.30
458.30
+2.00%
465,845
2.53
Jun 04, 2025
415.05
463.80
409.70
449.30
449.30
+8.92%
1,380,718
8.47
Jun 03, 2025
420.00
428.60
411.00
412.50
412.50
-0.95%
138,000
0.84
Jun 02, 2025
406.10
421.75
406.10
416.45
416.45
-3.92%
175,266
1.06
May 30, 2025
431.60
446.55
430.00
433.45
433.45
-0.61%
117,554
0.70
May 29, 2025
441.15
443.95
434.00
436.10
436.10
-1.22%
65,231
0.38
May 28, 2025
444.00
451.10
439.15
441.50
441.50
-0.16%
116,893
0.65
May 27, 2025
436.20
449.00
434.00
442.20
442.20
+0.36%
102,829
0.54
May 26, 2025
430.35
443.55
430.35
440.60
440.60
+1.97%
246,512
1.29
May 23, 2025
425.60
435.00
424.35
432.10
432.10
+1.75%
86,869
0.45
May 22, 2025
431.95
436.90
422.20
424.65
424.65
-1.67%
74,928
0.38
May 21, 2025
431.55
437.10
424.95
431.85
431.85
+0.44%
47,279
0.24
May 20, 2025
452.65
453.00
428.70
429.95
429.95
-4.63%
137,923
0.70
May 19, 2025
459.55
465.90
448.40
450.80
450.80
-1.23%
169,943
0.86
May 16, 2025
438.90
461.00
437.20
456.40
456.40
+4.05%
323,512
1.68
May 15, 2025
437.80
449.00
433.00
438.65
438.65
+1.09%
140,645
0.73
May 14, 2025
440.00
442.10
431.75
433.90
433.90
-0.66%
40,214
0.21
May 13, 2025
420.35
438.70
418.65
436.80
436.80
+3.86%
157,972
0.83
May 12, 2025
410.95
426.80
409.70
420.55
420.55
+7.53%
214,578
1.13
May 09, 2025
388.55
398.80
387.90
391.10
391.10
-1.68%
94,439
0.50
May 08, 2025
404.40
416.05
395.00
397.80
397.80
-1.30%
42,788
0.22
May 07, 2025
389.05
407.60
389.05
403.05
403.05
+1.56%
86,009
0.44
May 06, 2025
424.80
424.80
394.05
396.85
396.85
-5.51%
114,266
0.59
May 05, 2025
412.95
423.55
410.75
420.00
420.00
+2.25%
72,853
0.37
May 02, 2025
402.10
425.00
399.10
410.75
410.75
+2.16%
293,709
1.52
Apr 30, 2025
415.00
415.00
400.00
402.05
402.05
-2.83%
40,935
0.21
Apr 29, 2025
415.05
428.95
411.70
413.75
413.75
-1.51%
96,976
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis