Swan Energy Share Price History

Swan Energy

CMP as on 05-Aug-21 15:58

₹ 132.30
-0.20 -0.15%

Open

₹ 131.95

Turnover (lac)

₹ 479

Prev. Close

₹ 132.50

Day's Vol (shares)

₹ 3,62,342

Day's Range (₹)

₹ 128.25
₹ 134.55

CMP as on05-Aug-21 15:29

₹ 131.85
-0.35 -0.26%

Open

₹ 131.00

Turnover (lac)

₹ 76

Prev. Close

₹ 132.20

Day's Vol (shares)

₹ 39,329

Day's Range

₹ 128.25
₹ 134.25

Swan Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2021 132 135 128 132 6,082 47.60 74,259 6.30 0.35
04-Aug-2021 140 141 129 133 8,917 69.30 213,675 12.30 -7.30
03-Aug-2021 147 147 138 140 6,542 46 136,566 8.70 -7
02-Aug-2021 149 153 143 146 17,201 243 422,864 9.70 -3.40
30-Jul-2021 167 170 142 147 54,142 1,012 1,234,183 27.90 -21
29-Jul-2021 148 176 148 175 58,273 1,187 918,121 28.10 27.60
28-Jul-2021 141 148 141 147 5,074 36.40 75,466 6.75 5.30
27-Jul-2021 143 143 140 142 4,739 17.70 23,671 3.45 -0.30
26-Jul-2021 143 148 141 142 5,943 23 32,994 6.60 -0.60
23-Jul-2021 140 143 138 142 3,724 21.90 32,165 4.30 2.25
22-Jul-2021 141 143 139 139 5,079 19.70 23,882 4.95 -1.90
20-Jul-2021 148 149 140 141 9,606 27.30 39,921 8.50 -6.80
19-Jul-2021 141 150 140 148 7,512 45.90 85,043 9.35 6.70
16-Jul-2021 146 148 141 142 3,700 19.50 31,715 6.95 -3.60
15-Jul-2021 145 148 142 145 7,685 45 86,678 5.85 0.55
14-Jul-2021 144 144 141 143 4,542 22.90 47,455 3.20 -0.10
13-Jul-2021 141 146 140 142 8,274 40.70 89,797 5.95 1.10
12-Jul-2021 139 142 139 140 5,439 16.70 10,960 3.20 0.60
09-Jul-2021 140 140 138 139 7,114 29.40 108,103 2.30 -1.20
08-Jul-2021 141 142 137 140 7,568 16.90 10,671 4.30 -0.90
07-Jul-2021 141 143 139 141 5,970 15.70 7,898 4.05 0
06-Jul-2021 142 143 139 141 4,270 16.40 15,129 4.10 -1
Open ZERO Brokerage Demat Account