Swan Energy

SWAN
🏛️ india →
457.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 144.95 147.50 142.05 145.80 0.1M
2021-12-30 148.90 150.25 140.65 142.90 0.3M
2021-12-29 148.50 150.45 147.85 148.35 0.1M
2021-12-28 151.50 153.50 148.80 149.70 0.2M
2021-12-27 149.90 150.75 143.15 148.30 0.2M
2021-12-24 146.65 150.30 139.20 147.30 3.0M
2021-12-23 139.70 149.40 135.40 148.20 0.3M
2021-12-22 145.00 145.00 138.55 140.15 0.1M
2021-12-21 138.05 145.25 138.05 144.20 0.2M
2021-12-20 138.55 144.35 129.00 138.15 0.2M
2021-12-17 150.00 152.70 138.40 140.00 0.6M
2021-12-16 142.50 157.40 135.50 153.10 2.1M
2021-12-15 126.00 149.70 126.00 141.85 1.9M
2021-12-14 124.90 126.60 124.00 125.70 0.0M
2021-12-13 123.25 125.55 123.25 124.90 0.0M
2021-12-10 121.65 124.15 119.30 123.50 0.0M
2021-12-09 121.25 121.50 119.00 121.05 0.0M
2021-12-08 120.75 123.50 120.25 120.65 0.0M
2021-12-07 122.65 123.95 120.25 120.75 0.1M
2021-12-06 126.20 126.20 120.45 122.00 0.1M
2021-12-03 120.70 126.00 119.20 124.60 0.0M
2021-12-02 119.40 121.50 118.25 120.05 0.0M
2021-12-01 118.05 120.00 116.40 118.80 0.0M
2021-11-30 116.90 120.60 115.20 117.45 0.0M
2021-11-29 118.55 118.55 113.70 116.95 0.0M
2021-11-26 118.15 121.90 116.25 117.95 0.1M
2021-11-25 121.00 121.70 115.20 118.15 0.1M
2021-11-24 120.15 122.55 120.15 120.80 0.0M
2021-11-23 120.50 123.00 118.05 120.55 0.0M
2021-11-22 121.00 122.70 118.15 120.50 0.0M
2021-11-18 120.90 126.00 119.75 120.80 0.1M
2021-11-17 122.95 123.60 120.15 120.60 0.0M
2021-11-16 124.00 125.90 121.45 122.45 0.1M
2021-11-15 129.20 129.90 123.25 124.85 0.1M
2021-11-12 126.00 128.40 124.95 126.10 0.1M
2021-11-11 126.95 127.55 125.00 126.00 0.0M
2021-11-10 126.95 127.85 126.05 126.95 0.0M
2021-11-09 128.30 129.55 126.30 126.90 0.0M
2021-11-08 131.60 132.00 126.90 127.80 0.1M
2021-11-04 126.90 133.00 126.30 131.60 0.0M
2021-11-03 128.55 129.90 126.05 126.90 0.0M
2021-11-02 126.85 128.70 126.30 127.90 0.0M
2021-11-01 125.35 129.00 125.35 126.25 0.0M
2021-10-29 127.45 128.95 124.95 127.00 0.0M
2021-10-28 128.40 130.00 126.50 126.80 0.0M
2021-10-27 129.75 129.95 127.10 127.75 0.0M
2021-10-26 129.45 131.50 128.20 129.10 0.1M
2021-10-25 135.55 135.55 126.50 129.30 0.1M
2021-10-22 128.40 137.00 128.40 130.50 0.2M
2021-10-21 127.05 129.45 124.10 127.75 0.0M
2021-10-20 132.00 132.00 125.00 126.85 0.1M
2021-10-19 131.95 136.00 130.00 130.75 0.1M
2021-10-18 131.60 136.90 131.60 132.60 0.1M
2021-10-14 134.00 135.90 130.80 131.50 0.1M
2021-10-13 130.20 137.50 130.10 133.75 0.3M
2021-10-12 131.95 132.70 129.70 131.15 0.0M
2021-10-11 131.90 136.00 130.10 131.25 0.1M
2021-10-08 130.90 134.00 129.10 130.70 0.1M
2021-10-07 129.60 131.35 129.50 130.25 0.0M
2021-10-06 129.00 130.70 128.20 128.95 0.0M
2021-10-05 128.30 129.80 128.00 129.00 0.0M
2021-10-04 128.00 132.00 127.25 127.95 0.1M
2021-10-01 126.25 128.90 126.25 127.35 0.0M
2021-09-30 127.40 129.50 127.20 128.20 0.0M
2021-09-29 127.30 133.75 125.15 127.20 0.1M
2021-09-28 130.00 130.20 127.00 128.35 0.0M
2021-09-27 128.70 130.30 128.10 129.55 0.0M
2021-09-24 129.45 130.60 127.15 128.05 0.0M
2021-09-23 130.45 133.00 128.10 129.40 0.0M
2021-09-22 130.45 132.60 129.30 130.45 0.1M
2021-09-21 128.90 129.95 126.80 129.60 0.0M
2021-09-20 129.10 132.20 127.90 128.25 0.1M
2021-09-17 133.60 135.10 128.50 129.10 0.1M
2021-09-16 133.05 135.25 132.40 132.90 0.0M
2021-09-15 137.75 137.75 133.00 134.00 0.1M
2021-09-14 137.00 138.90 135.90 137.15 0.1M
2021-09-13 134.90 136.85 132.45 136.25 0.1M
2021-09-09 132.10 134.90 131.70 133.20 0.1M
2021-09-08 131.20 133.95 130.75 132.05 0.1M
2021-09-07 132.90 133.20 131.10 132.00 0.1M
2021-09-06 133.00 134.70 132.45 132.95 0.1M
2021-09-03 135.50 135.90 132.00 132.70 0.1M
2021-09-02 134.90 136.05 133.65 134.35 0.1M
2021-09-01 136.85 137.85 133.60 134.30 0.2M
2021-08-31 136.10 138.40 135.05 135.85 0.3M
2021-08-30 141.90 144.50 136.00 138.75 0.6M
2021-08-27 143.00 146.05 138.90 140.65 2.1M
2021-08-26 133.20 153.70 132.10 148.15 8.3M
2021-08-25 125.05 131.90 125.05 130.45 0.1M
2021-08-24 127.00 128.50 125.05 125.75 0.1M
2021-08-23 127.10 129.45 123.20 127.10 0.1M
2021-08-20 126.00 129.60 125.00 126.55 0.1M
2021-08-18 133.85 135.75 126.20 128.45 0.1M
2021-08-17 133.65 134.30 131.35 133.10 0.1M
2021-08-16 134.00 136.00 130.15 133.65 0.2M
2021-08-13 128.25 136.20 126.15 132.00 0.3M
2021-08-12 125.80 129.50 124.80 128.10 0.1M
2021-08-11 128.40 129.70 119.15 126.15 0.3M
2021-08-10 130.80 132.05 123.10 126.60 0.3M
2021-08-09 137.00 137.55 130.00 130.85 0.3M
2021-08-06 133.00 137.70 132.60 135.80 0.4M
2021-08-05 131.95 134.55 128.25 132.30 0.4M
2021-08-04 139.85 141.40 129.15 132.50 0.5M
2021-08-03 146.70 146.70 138.00 139.70 0.3M
2021-08-02 149.45 152.75 143.05 146.00 1.6M
2021-07-30 167.35 169.85 142.00 146.80 6.6M
2021-07-29 147.80 175.85 147.80 175.40 7.0M
2021-07-28 141.25 148.00 141.25 146.55 0.3M
2021-07-27 142.50 143.40 139.95 142.15 0.1M
2021-07-26 143.00 147.75 141.15 142.40 0.2M
2021-07-23 140.00 142.50 138.20 142.25 0.2M
2021-07-22 141.00 143.45 138.50 139.10 0.1M
2021-07-20 148.00 148.50 140.00 141.15 0.2M
2021-07-19 140.90 149.50 140.15 147.60 0.3M
2021-07-16 145.50 147.50 140.55 141.90 0.1M
2021-07-15 144.50 148.25 142.40 145.05 0.3M
2021-07-14 143.55 144.40 141.20 143.45 0.2M
2021-07-13 140.70 146.00 140.05 141.80 0.3M
2021-07-12 139.45 141.75 138.55 140.05 0.1M
2021-07-09 139.95 140.45 138.15 138.75 0.2M
2021-07-08 140.65 141.55 137.25 139.75 0.1M
2021-07-07 140.65 143.20 139.15 140.65 0.1M
2021-07-06 141.70 143.25 139.15 140.70 0.1M
2021-07-05 143.45 144.00 140.65 142.65 0.1M
2021-07-02 141.00 143.60 138.95 142.75 0.1M
2021-07-01 139.80 144.00 137.60 140.85 0.2M
2021-06-30 142.90 144.25 138.60 140.65 0.2M
2021-06-29 142.60 144.30 141.50 142.90 0.1M
2021-06-28 146.00 151.45 141.55 142.95 0.3M
2021-06-25 143.60 146.45 141.20 144.85 0.1M
2021-06-24 143.70 144.45 141.60 143.55 0.1M
2021-06-23 143.00 144.65 140.40 143.75 0.2M
2021-06-22 144.20 146.95 142.30 144.00 0.2M
2021-06-21 140.60 144.70 138.00 143.45 0.2M
2021-06-18 139.60 140.95 136.35 140.60 0.2M
2021-06-17 140.00 140.45 137.15 138.90 0.1M
2021-06-16 141.25 141.70 137.15 140.00 0.1M
2021-06-15 142.10 142.10 138.05 141.00 0.2M
2021-06-14 137.85 142.00 135.00 140.90 0.2M
2021-06-11 137.55 139.25 136.55 137.65 0.1M
2021-06-10 137.50 139.80 135.55 136.85 0.2M
2021-06-09 136.85 148.00 134.25 136.50 0.5M
2021-06-08 138.20 138.35 135.35 136.25 0.1M
2021-06-07 139.50 139.50 135.10 138.30 0.2M
2021-06-04 137.05 137.05 135.10 136.45 0.1M
2021-06-03 135.00 137.00 134.60 136.35 0.2M
2021-06-02 136.95 137.00 134.45 136.05 0.1M
2021-06-01 136.90 138.40 135.35 136.70 0.1M
2021-05-31 138.40 138.40 136.05 136.90 0.1M
2021-05-28 135.30 141.45 135.15 136.20 0.3M
2021-05-27 136.95 137.70 133.25 136.10 0.2M
2021-05-26 136.50 137.80 135.00 136.85 0.1M
2021-05-25 135.60 136.15 134.00 135.80 0.2M
2021-05-24 136.60 136.60 134.00 134.90 0.1M
2021-05-21 133.05 136.00 132.80 133.90 0.2M
2021-05-20 134.95 137.80 132.00 133.00 0.1M
2021-05-19 134.70 139.00 132.10 134.25 0.2M
2021-05-18 131.65 135.00 131.65 134.00 0.1M
2021-05-17 130.60 135.50 130.60 133.65 0.2M
2021-05-14 131.25 134.50 129.65 130.45 0.1M
2021-05-12 131.50 134.40 131.05 132.15 0.1M
2021-05-11 134.50 134.50 130.85 131.60 0.1M
2021-05-10 130.40 134.80 129.80 133.80 0.2M
2021-05-07 130.95 132.55 128.85 129.75 0.1M
2021-05-06 130.30 131.60 129.55 130.25 0.1M
2021-05-05 130.00 132.25 128.50 129.65 0.1M
2021-05-04 131.80 132.60 129.35 130.00 0.1M
2021-05-03 130.25 133.45 130.10 131.20 0.2M
2021-04-30 139.80 139.80 130.20 132.05 0.1M
2021-04-29 140.00 140.00 136.30 139.15 0.2M
2021-04-28 135.25 140.00 134.15 139.15 0.2M
2021-04-27 134.05 137.00 133.30 135.65 0.2M
2021-04-26 135.90 137.35 133.40 134.70 0.2M
2021-04-23 136.10 141.00 132.55 135.60 0.3M
2021-04-22 128.55 139.00 127.90 135.40 0.2M
2021-04-20 130.05 132.15 126.15 128.55 0.1M
2021-04-19 132.50 133.45 128.55 129.90 0.1M
2021-04-16 133.00 134.85 131.55 133.20 0.2M
2021-04-15 134.40 134.45 130.65 133.50 0.1M
2021-04-13 131.35 134.90 130.90 133.60 0.1M
2021-04-12 134.05 137.50 127.85 130.95 0.2M
2021-04-09 135.90 136.50 133.05 134.75 0.2M
2021-04-08 136.60 136.60 134.05 135.65 0.1M
2021-04-07 135.60 137.70 134.50 135.90 0.1M
2021-04-06 136.90 138.50 133.55 135.05 0.2M
2021-04-05 136.75 138.25 133.10 136.90 0.1M
2021-04-01 134.30 141.15 134.30 137.05 0.2M
2021-03-31 130.65 137.80 130.65 135.55 0.2M
2021-03-30 135.50 135.95 132.40 134.20 0.2M
2021-03-26 132.10 135.00 130.35 133.30 0.3M
2021-03-25 138.00 138.00 130.55 131.40 0.2M
2021-03-24 141.90 141.90 136.80 138.45 0.2M
2021-03-23 138.05 142.50 138.05 141.20 0.2M
2021-03-22 136.95 141.75 136.30 140.55 0.2M
2021-03-19 138.05 140.70 133.55 137.35 0.3M
2021-03-18 141.10 143.45 135.10 140.05 0.2M
2021-03-17 144.10 146.80 139.20 140.40 0.2M
2021-03-16 143.00 145.50 139.40 143.60 0.2M
2021-03-15 143.25 145.25 139.50 141.45 0.1M
2021-03-12 145.50 152.40 138.70 143.35 0.3M
2021-03-10 141.30 145.00 141.30 144.70 0.3M
2021-03-09 143.55 145.90 140.25 142.90 0.2M
2021-03-08 143.00 145.65 142.15 142.80 0.1M
2021-03-05 144.70 146.90 141.10 142.75 0.1M
2021-03-04 144.50 146.75 143.80 145.45 0.2M
2021-03-03 146.80 148.35 143.10 145.10 0.1M
2021-03-02 147.70 148.90 144.50 146.95 0.2M
2021-03-01 147.80 148.75 144.00 147.20 0.1M
2021-02-26 148.80 148.80 141.30 143.35 0.1M
2021-02-25 145.00 150.45 144.80 148.20 0.2M
2021-02-24 143.60 147.00 126.55 143.70 0.1M
2021-02-23 144.80 146.00 143.50 144.95 0.2M
2021-02-22 146.50 146.50 142.10 144.80 0.2M
2021-02-19 145.00 145.90 142.30 144.35 0.2M
2021-02-18 146.25 146.30 141.20 145.00 0.2M
2021-02-17 145.20 147.00 144.25 145.50 0.2M
2021-02-16 149.50 149.50 143.50 146.55 0.2M
2021-02-15 148.95 150.00 146.70 149.70 0.2M
2021-02-12 145.55 149.95 141.60 148.20 0.3M
2021-02-11 143.00 146.90 141.80 145.55 0.2M
2021-02-10 140.65 144.00 136.70 142.55 0.2M
2021-02-09 140.00 143.35 137.05 140.25 0.2M
2021-02-08 137.00 140.80 132.75 139.25 0.2M
2021-02-05 136.15 138.60 128.15 133.75 0.2M
2021-02-04 131.60 133.75 128.00 132.65 0.1M
2021-02-03 133.40 134.20 130.50 131.65 0.1M
2021-02-02 134.80 134.80 130.35 132.75 0.1M
2021-02-01 128.60 135.50 127.25 134.15 0.2M
2021-01-29 130.35 132.10 126.15 128.60 0.2M
2021-01-28 129.00 132.00 127.00 129.75 0.1M
2021-01-27 131.00 134.75 125.60 129.70 0.3M
2021-01-25 124.55 140.00 124.55 130.75 1.6M
2021-01-22 130.30 132.00 122.20 125.10 0.2M
2021-01-21 129.50 131.00 129.10 130.15 0.1M
2021-01-20 130.50 131.50 126.35 128.85 0.2M
2021-01-19 130.30 132.95 129.05 129.95 0.1M
2021-01-18 126.50 134.45 126.15 129.65 0.2M
2021-01-15 130.50 130.80 125.95 126.90 0.1M
2021-01-14 130.20 131.50 129.25 129.95 0.1M
2021-01-13 130.25 132.95 129.10 131.10 0.1M
2021-01-12 132.25 133.25 130.00 130.70 0.1M
2021-01-11 135.00 135.00 131.35 131.90 0.1M
2021-01-08 133.95 134.55 128.10 131.30 0.2M
2021-01-07 133.10 134.75 131.95 133.65 0.2M
2021-01-06 132.10 135.35 131.55 132.50 0.1M
2021-01-05 134.50 135.40 131.10 132.35 0.1M
2021-01-04 136.05 136.70 133.25 133.80 0.1M
2021-01-01 134.70 138.90 132.50 135.60 0.2M