Swan Energy Ltd Share Price Swan Energy

105.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

104.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Jun-2019 105 105 103 104 987 15.10 19,572 2.15 -0.40
18-Jun-2019 106 106 102 104 1,259 14.60 5,114 3.60 -2.20
17-Jun-2019 105 106 103 105 1,167 11.30 8,166 3.25 -0.50
14-Jun-2019 105 106 103 105 1,022 13.90 6,206 2.60 0.15
13-Jun-2019 105 105 103 104 1,264 14.60 10,738 2.15 -0.50
12-Jun-2019 106 111 104 105 1,020 13.40 5,495 6.80 -1.30
11-Jun-2019 104 106 104 105 1,187 12.40 19,204 2.35 1.15
10-Jun-2019 106 106 105 106 902 10.90 5,296 1.75 -0.50
07-Jun-2019 106 106 103 106 1,072 16.10 14,389 3.40 -0.20
06-Jun-2019 107 107 105 106 1,736 15.50 21,758 2.15 -0.50
04-Jun-2019 107 107 104 105 819 11.30 5,596 2.80 -1.60
03-Jun-2019 107 108 104 105 1,536 14.50 6,436 3.45 -1.80
31-May-2019 106 106 104 106 1,586 15.50 9,033 2.15 -0.60
30-May-2019 104 107 104 106 1,682 14 3,705 3.45 2.35
29-May-2019 106 107 104 105 1,752 16.60 13,381 2.55 -0.70
28-May-2019 109 109 104 105 977 14.50 14,948 4.70 -4
27-May-2019 106 107 104 106 1,759 15.60 9,347 3.05 -0.30
24-May-2019 106 108 104 105 1,525 14.80 4,518 4 -1
23-May-2019 106 110 102 105 2,232 16.80 10,234 7.45 -1
22-May-2019 106 108 103 106 2,699 17.30 12,234 5.10 0.35
21-May-2019 111 112 105 106 2,382 15.60 7,898 7.45 -4.70
20-May-2019 102 120 101 110 1,919 14.80 7,842 18.50 8.60