Historical Price

As on (26 Apr 2025 | 04:32)
Back To Homepage As on (26 Apr 2025 | 04:32)
Swan Energy Ltd
Diversified - Medium / Small
BSE Code 503310 ISIN Demat INE665A01038 Book Value 145.64 NSE Symbol SWANENERGY Div & Yield % 0.02 Market Cap (₹ Cr.) 13636.94 P/E 0 EPS 0.2 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 487.75 385.85 429.95 0.00 0.00 0.00 13,477.08
Feb 2025 573.05 398.00 407.80 0.00 0.00 0.00 12,782.77
Jan 2025 771.35 512.40 552.00 0.00 0.00 0.00 17,302.82
Share Prices Of 2024
Dec 2024 809.70 606.75 719.05 0.00 0.00 0.00 22,539.12
Nov 2024 632.00 476.40 610.90 0.00 0.00 0.00 19,149.08
Oct 2024 588.45 455.50 500.00 0.00 0.00 0.00 15,672.84
Sep 2024 687.00 565.20 576.45 0.00 0.00 0.00 18,069.22
Aug 2024 764.50 651.95 677.50 0.00 0.00 0.00 21,236.70
Jul 2024 760.00 587.75 759.45 0.00 0.00 0.00 23,805.48
Jun 2024 670.90 539.20 587.75 0.00 0.00 0.00 18,423.43
May 2024 648.50 503.00 574.75 0.00 0.00 0.00 18,015.93
Apr 2024 686.95 599.00 620.30 0.00 0.00 0.00 19,443.73
Mar 2024 772.45 437.80 669.25 0.00 0.00 0.00 20,978.10
Feb 2024 782.55 643.15 744.05 0.00 0.00 0.00 23,322.76
Jan 2024 641.90 496.60 639.80 0.00 0.00 0.00 16,885.41
Share Prices Of 2023
Dec 2023 525.00 413.00 510.05 0.00 0.00 0.00 13,461.09
Nov 2023 463.45 368.10 422.90 0.00 0.00 0.00 11,161.05
Oct 2023 399.85 282.85 385.45 0.00 0.00 0.00 10,172.68
Sep 2023 342.75 273.50 287.85 0.00 0.00 0.00 7,596.85
Aug 2023 317.65 214.35 304.45 0.00 0.00 0.00 8,034.95
Jul 2023 270.60 216.55 219.20 0.00 0.00 0.00 5,785.06
Jun 2023 284.00 232.85 260.55 0.00 0.00 0.00 6,876.36
May 2023 247.00 218.25 238.90 0.00 0.00 0.00 6,304.98
Apr 2023 227.85 208.40 220.60 0.00 0.00 0.00 5,822.01
Mar 2023 305.10 193.00 214.25 0.00 0.00 0.00 5,654.42
Feb 2023 337.90 247.20 254.45 0.00 0.00 0.00 6,715.37
Jan 2023 379.00 301.60 330.70 0.00 0.00 0.00 8,727.74
Share Prices Of 2022
Dec 2022 324.00 243.00 305.75 0.00 0.00 0.00 8,069.26
Nov 2022 264.50 208.70 245.05 0.00 0.00 0.00 6,467.29
Oct 2022 228.10 203.25 226.45 0.00 0.00 0.00 5,976.40
Sep 2022 247.50 202.75 223.15 0.00 0.00 0.00 5,889.31
Aug 2022 223.00 198.25 203.80 0.00 0.00 0.00 5,378.63
Jul 2022 226.60 180.30 209.65 0.00 0.00 0.00 5,533.02
Jun 2022 292.45 181.45 183.95 0.00 0.00 0.00 4,854.75
May 2022 337.00 255.30 283.60 0.00 0.00 0.00 7,484.69
Apr 2022 333.65 190.55 320.75 0.00 0.00 0.00 8,465.14
Mar 2022 202.00 155.00 194.25 0.00 0.00 0.00 5,126.59
Feb 2022 182.40 145.10 161.35 0.00 0.00 0.00 3,941.09
Jan 2022 185.05 131.00 167.45 0.00 0.00 0.00 4,090.08
Share Prices Of 2021
Dec 2021 157.50 113.00 146.25 0.00 0.00 0.00 3,572.26
Nov 2021 133.80 112.50 118.55 0.00 0.00 0.00 2,895.67
Oct 2021 136.85 124.30 126.75 0.00 0.00 0.00 3,095.96
Sep 2021 138.55 125.35 128.20 0.00 0.00 0.00 3,131.37
Aug 2021 154.80 119.30 136.15 0.00 0.00 0.00 3,325.56
Jul 2021 175.55 137.60 146.95 0.00 0.00 0.00 3,589.36
Jun 2021 164.70 134.55 140.65 0.00 0.00 0.00 3,435.47
May 2021 141.00 128.60 136.95 0.00 0.00 0.00 3,345.10
Apr 2021 141.00 126.00 132.40 0.00 0.00 0.00 3,233.96
Mar 2021 148.65 130.00 135.90 0.00 0.00 0.00 3,319.45
Feb 2021 150.10 127.15 144.60 0.00 0.00 0.00 3,531.96
Jan 2021 140.00 122.55 128.40 0.00 0.00 0.00 3,136.26