Swan Energy Share Price History

Swan Energy

CMP as on 25-Sep-21 11:00

₹ 129.85
1.80 1.41%

Open

₹ 129.50

Turnover (lac)

₹ 6

Prev. Close

₹ 128.05

Day's Vol (shares)

₹ 4,618

Day's Range (₹)

₹ 127.20
₹ 130.05

CMP as on25-Sep-21 12:26

₹ 127.00
-1.3 -1.01%

Open

₹ 127.00

Turnover (lac)

₹ 76

Prev. Close

₹ 128.30

Day's Vol (shares)

₹ 24

Day's Range

₹ 126.00
₹ 127.00

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 ()
24-Sep-2021 129 131 127 128 1,060 4.83 19,773 3.45 -1.40
23-Sep-2021 130 133 128 129 1,064 4.50 15,418 4.90 -1
22-Sep-2021 130 133 129 130 2,292 8.18 23,382 3.30 0
21-Sep-2021 129 130 127 130 754 3.16 10,928 3.15 0.70
20-Sep-2021 129 132 128 128 2,348 9.57 25,593 4.30 -0.80
17-Sep-2021 134 135 129 129 2,776 13.30 42,664 6.60 -4.50
16-Sep-2021 133 135 132 133 1,466 5.80 12,025 2.85 -0.20
15-Sep-2021 138 138 133 134 2,055 8.13 28,378 4.75 -3.80
14-Sep-2021 137 139 136 137 3,012 11.60 32,292 3 0.15
13-Sep-2021 135 137 132 136 2,670 15.60 50,234 4.40 1.35
09-Sep-2021 132 135 132 133 1,710 7.29 20,176 3.20 1.10
08-Sep-2021 131 134 131 132 2,026 8.60 20,733 3.20 0.85
07-Sep-2021 133 133 131 132 2,885 7.53 18,256 2.10 -0.90
06-Sep-2021 133 135 132 133 2,754 9.83 24,138 2.25 -0.10
03-Sep-2021 136 136 132 133 3,845 16.20 29,708 3.90 -2.80
02-Sep-2021 135 136 134 134 2,811 12.10 31,339 2.40 -0.60
01-Sep-2021 137 138 134 134 4,635 22.70 24,772 4.25 -2.50
31-Aug-2021 136 138 135 136 4,488 34.30 78,262 3.35 -0.30
30-Aug-2021 142 145 136 139 8,858 81 112,753 8.50 -3.20
27-Aug-2021 143 146 139 141 28,120 296 132,512 7.15 -2.30
26-Aug-2021 133 154 132 148 92,805 1,220 454,556 21.60 15
25-Aug-2021 125 132 125 130 5,676 17.30 34,084 6.85 5.40
Open ZERO Brokerage Demat Account