NSE: SWANENERGY | Series: EQ
-
LTP
441.90
4.60 (1.05 %) -
Open
430.10
434.00 -
High
449.60
444.00 -
Low
430.10
423.25 -
Close
442.45
437.30 -
52W High
809.80
16 Dec, 2024 -
52W Low
385.80
03 Mar, 2025
Upper Circuit: 524.76
Lower Circuit: 349.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 430.10 | 449.60 | 430.10 | 441.90 | 442.45 | 5.15 | 1.18 | 809.80 | 385.80 | 1,885,065 | 83.49 Crore | 35,834 |
| 02 Apr, 2025 | 434.00 | 444.00 | 423.25 | 436.55 | 437.30 | 5.00 | 1.16 | 809.80 | 385.80 | 1,742,993 | 75.92 Crore | 37,399 |
| 01 Apr, 2025 | 426.10 | 437.40 | 425.00 | 433.50 | 432.30 | 2.10 | 0.49 | 809.80 | 385.80 | 1,285,889 | 55.56 Crore | 32,677 |
| 28 Mar, 2025 | 447.05 | 452.90 | 426.35 | 429.70 | 430.20 | -12.25 | -2.77 | 809.80 | 385.80 | 2,120,457 | 93.47 Crore | 38,416 |
| 27 Mar, 2025 | 429.00 | 445.00 | 421.00 | 445.00 | 442.45 | 13.00 | 3.03 | 809.80 | 385.80 | 4,683,521 | 203.78 Crore | 87,865 |
| 26 Mar, 2025 | 445.50 | 453.90 | 426.40 | 428.75 | 429.45 | -14.80 | -3.33 | 809.80 | 385.80 | 3,238,193 | 143.08 Crore | 63,029 |
| 25 Mar, 2025 | 477.00 | 478.95 | 440.10 | 442.45 | 444.25 | -28.60 | -6.05 | 809.80 | 385.80 | 4,934,650 | 224.40 Crore | 96,225 |
| 24 Mar, 2025 | 447.10 | 487.90 | 440.95 | 474.00 | 472.85 | 29.20 | 6.58 | 809.80 | 385.80 | 10,319,512 | 487.29 Crore | 173,507 |
| 21 Mar, 2025 | 422.90 | 447.20 | 420.40 | 446.05 | 443.65 | 23.25 | 5.53 | 809.80 | 385.80 | 3,721,593 | 163.02 Crore | 63,984 |
| 20 Mar, 2025 | 425.25 | 435.80 | 414.80 | 421.00 | 420.40 | -2.05 | -0.49 | 809.80 | 385.80 | 2,496,401 | 105.93 Crore | 51,354 |
| 19 Mar, 2025 | 412.75 | 432.35 | 412.75 | 422.50 | 422.45 | 11.30 | 2.75 | 809.80 | 385.80 | 2,767,654 | 117.66 Crore | 56,281 |
| 18 Mar, 2025 | 399.10 | 412.80 | 399.00 | 412.15 | 411.15 | 16.85 | 4.27 | 809.80 | 385.80 | 2,373,302 | 96.82 Crore | 43,856 |
| 17 Mar, 2025 | 401.35 | 408.95 | 392.05 | 394.00 | 394.30 | -3.80 | -0.95 | 809.80 | 385.80 | 1,873,938 | 75.29 Crore | 39,900 |
| 13 Mar, 2025 | 406.20 | 414.00 | 396.10 | 398.50 | 398.10 | -7.15 | -1.76 | 809.80 | 385.80 | 1,633,442 | 65.85 Crore | 35,795 |
| 12 Mar, 2025 | 417.10 | 422.00 | 403.25 | 404.75 | 405.25 | -8.15 | -1.97 | 809.80 | 385.80 | 1,452,465 | 59.46 Crore | 36,783 |
| 11 Mar, 2025 | 422.65 | 424.60 | 408.45 | 417.00 | 413.40 | -13.75 | -3.22 | 809.80 | 385.80 | 2,139,604 | 88.84 Crore | 45,752 |
| 10 Mar, 2025 | 445.25 | 449.85 | 424.00 | 428.00 | 427.15 | -18.20 | -4.09 | 809.80 | 385.80 | 1,552,579 | 67.98 Crore | 35,428 |
| 07 Mar, 2025 | 446.00 | 462.45 | 442.80 | 445.00 | 445.35 | -2.05 | -0.46 | 809.80 | 385.80 | 2,351,141 | 106.35 Crore | 45,910 |
| 06 Mar, 2025 | 444.00 | 456.25 | 436.30 | 445.00 | 447.40 | 7.45 | 1.69 | 809.80 | 385.80 | 3,063,529 | 136.84 Crore | 58,117 |
| 05 Mar, 2025 | 427.55 | 446.20 | 426.10 | 438.00 | 439.95 | 12.05 | 2.82 | 809.80 | 385.80 | 2,168,602 | 94.96 Crore | 51,292 |
| 04 Mar, 2025 | 403.00 | 431.55 | 398.40 | 427.00 | 427.90 | 20.25 | 4.97 | 809.80 | 385.80 | 3,217,529 | 135.28 Crore | 71,320 |