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
2022-12-30 293.00 324.00 288.10 305.95 2.2M
2022-12-29 287.50 290.00 283.60 286.60 0.1M
2022-12-28 281.25 290.50 279.60 285.20 0.3M
2022-12-27 290.00 291.00 278.20 280.10 0.2M
2022-12-26 274.75 290.20 274.75 286.65 0.4M
2022-12-23 288.00 293.25 265.90 274.75 0.9M
2022-12-22 296.45 296.50 281.80 286.15 0.4M
2022-12-21 298.00 303.00 287.25 293.60 0.4M
2022-12-20 294.90 300.00 290.00 297.80 0.2M
2022-12-19 296.00 300.00 291.05 294.90 0.3M
2022-12-16 282.90 301.70 278.40 293.50 1.3M
2022-12-15 285.75 291.25 282.25 283.80 0.3M
2022-12-14 289.45 294.05 284.50 285.75 0.4M
2022-12-13 294.00 296.40 282.60 288.20 0.6M
2022-12-12 270.85 296.45 267.20 291.55 1.6M
2022-12-09 274.35 278.40 271.00 271.15 0.3M
2022-12-08 274.00 277.95 270.85 273.45 0.2M
2022-12-07 274.65 286.45 266.35 271.85 1.8M
2022-12-06 277.00 281.00 271.00 274.65 1.1M
2022-12-05 257.00 279.25 256.55 273.85 3.1M
2022-12-02 250.10 258.80 250.05 254.95 0.4M
2022-12-01 247.20 253.70 245.00 250.10 0.3M
2022-11-30 237.90 250.85 237.45 244.00 0.7M
2022-11-29 231.60 259.50 229.00 242.30 3.0M
2022-11-28 231.00 234.10 228.20 230.65 0.2M
2022-11-25 230.55 234.25 229.10 231.00 0.2M
2022-11-24 230.70 234.50 228.20 228.70 0.2M
2022-11-23 233.70 235.75 227.05 228.90 0.4M
2022-11-22 251.10 252.90 230.15 233.40 1.2M
2022-11-21 222.00 264.00 222.00 255.95 3.9M
2022-11-18 226.00 226.05 222.00 224.10 0.1M
2022-11-17 230.90 230.90 221.00 224.40 0.1M
2022-11-16 227.85 233.70 227.05 228.95 0.1M
2022-11-15 228.30 233.75 222.80 231.35 0.3M
2022-11-14 246.20 248.00 230.50 233.00 0.7M
2022-11-11 216.00 246.95 214.80 244.25 1.9M
2022-11-10 221.00 221.00 211.60 216.80 0.1M
2022-11-09 214.20 220.75 213.10 219.35 0.2M
2022-11-07 212.95 214.95 211.60 213.45 0.1M
2022-11-04 211.15 214.00 210.55 211.50 0.1M
2022-11-03 211.20 215.35 210.85 211.45 0.0M
2022-11-02 211.00 214.80 210.75 211.20 0.1M
2022-11-01 226.55 227.60 210.95 211.70 0.3M
2022-10-31 207.40 227.95 203.20 226.50 1.4M
2022-10-28 209.15 210.95 204.30 205.95 0.0M
2022-10-27 209.35 210.55 206.50 208.15 0.0M
2022-10-25 210.15 212.35 206.25 207.50 0.0M
2022-10-24 211.40 212.00 207.50 209.30 0.0M
2022-10-21 210.00 212.50 206.80 208.60 0.2M
2022-10-20 206.40 209.80 205.50 208.65 0.0M
2022-10-19 208.00 210.00 204.40 206.35 0.0M
2022-10-18 209.65 211.70 203.00 206.65 0.1M
2022-10-17 212.95 212.95 208.75 208.95 0.0M
2022-10-14 214.80 216.90 209.50 211.15 0.0M
2022-10-13 214.85 215.20 209.80 211.75 0.1M
2022-10-12 218.00 219.55 212.95 213.35 0.1M
2022-10-11 225.45 226.45 216.05 218.25 0.0M
2022-10-10 225.70 227.75 221.00 223.90 0.1M
2022-10-07 224.70 225.70 221.50 223.20 0.2M
2022-10-06 224.65 225.00 222.30 223.90 0.2M
2022-10-04 226.50 227.00 220.50 223.15 0.1M
2022-10-03 224.50 225.50 221.25 223.25 0.2M
2022-09-30 224.65 225.80 219.90 223.50 0.2M
2022-09-29 228.65 229.85 218.60 224.15 0.2M
2022-09-28 219.00 224.80 216.95 220.65 0.4M
2022-09-27 223.00 226.75 218.30 222.35 0.2M
2022-09-26 228.40 228.65 216.80 220.70 0.2M
2022-09-23 230.90 233.10 224.20 228.40 0.3M
2022-09-22 218.00 233.75 216.50 230.50 0.4M
2022-09-21 230.00 234.95 215.05 215.60 0.7M
2022-09-20 240.00 245.00 225.10 226.20 1.0M
2022-09-19 233.00 239.95 228.75 238.35 0.4M
2022-09-16 240.50 243.20 231.30 234.20 0.4M
2022-09-15 232.05 241.70 228.05 239.60 0.7M
2022-09-14 240.00 248.00 228.40 230.85 0.7M
2022-09-13 245.00 245.00 238.70 242.05 0.4M
2022-09-12 235.60 245.00 232.05 243.00 1.2M
2022-09-09 215.50 236.00 209.90 234.40 1.6M
2022-09-08 210.60 216.80 207.15 213.85 0.4M
2022-09-07 208.90 211.90 206.50 209.70 0.5M
2022-09-06 218.00 218.45 208.20 209.00 0.6M
2022-09-05 223.95 228.35 213.50 216.45 0.7M
2022-09-02 209.00 231.30 208.90 223.30 1.5M
2022-09-01 201.00 214.00 201.00 206.75 0.6M
2022-08-30 202.60 206.00 202.45 203.60 0.0M
2022-08-29 201.00 203.55 199.00 200.90 0.0M
2022-08-26 206.05 207.90 202.80 203.35 0.1M
2022-08-25 209.65 210.00 203.75 204.35 0.1M
2022-08-24 215.05 223.00 206.75 208.05 0.5M
2022-08-23 201.65 214.00 200.25 212.65 0.4M
2022-08-22 204.95 205.00 198.05 203.50 0.2M
2022-08-19 206.45 207.55 202.10 202.70 0.1M
2022-08-18 206.00 209.00 203.25 204.55 0.1M
2022-08-17 202.10 206.20 201.65 204.60 0.0M
2022-08-16 204.00 207.20 201.50 202.50 0.1M
2022-08-12 203.05 207.95 203.05 206.35 0.0M
2022-08-11 208.00 212.00 203.05 204.30 0.1M
2022-08-10 203.90 211.00 201.00 206.65 0.1M
2022-08-08 209.40 211.75 204.15 205.75 0.1M
2022-08-05 208.60 210.65 204.05 206.55 0.1M
2022-08-04 208.10 213.90 205.50 206.55 0.1M
2022-08-03 210.10 211.50 205.50 209.10 0.1M
2022-08-02 216.00 216.00 207.90 210.05 0.1M
2022-08-01 213.80 217.10 208.85 214.15 0.1M
2022-07-29 216.85 217.75 208.15 209.65 0.2M
2022-07-28 216.00 219.00 213.50 214.45 0.1M
2022-07-27 215.40 219.40 213.30 215.20 0.1M
2022-07-26 219.00 222.50 213.00 216.25 0.2M
2022-07-25 222.05 225.90 216.65 220.85 0.4M
2022-07-22 212.40 222.00 207.40 218.85 0.4M
2022-07-21 200.40 214.45 196.00 210.10 0.3M
2022-07-20 198.60 203.55 193.35 198.55 0.2M
2022-07-19 187.00 201.90 185.65 194.85 0.1M
2022-07-18 189.95 195.00 186.80 188.90 0.1M
2022-07-15 187.00 192.75 186.10 189.45 0.1M
2022-07-14 185.65 192.15 183.75 187.45 0.1M
2022-07-13 188.75 189.65 184.20 185.15 0.0M
2022-07-12 190.00 193.75 185.65 186.65 0.2M
2022-07-11 184.00 191.00 183.10 189.60 0.1M
2022-07-08 187.45 189.15 180.50 182.65 0.2M
2022-07-07 186.95 194.55 184.85 185.45 0.1M
2022-07-06 191.00 191.00 184.10 185.05 0.1M
2022-07-05 186.30 192.80 184.55 187.85 0.1M
2022-07-04 185.95 190.65 181.55 185.20 0.1M
2022-07-01 183.00 186.60 181.50 183.40 0.1M
2022-06-30 190.00 193.40 181.20 184.35 0.2M
2022-06-29 193.10 194.00 190.55 191.40 0.1M
2022-06-28 194.50 196.95 188.95 195.10 0.2M
2022-06-27 201.40 205.00 192.50 194.35 0.5M
2022-06-24 200.00 205.00 187.25 198.30 1.6M
2022-06-23 200.50 206.45 188.10 190.55 0.5M
2022-06-22 203.85 213.00 197.95 202.45 0.2M
2022-06-21 201.45 207.65 201.05 203.40 0.1M
2022-06-20 214.20 215.20 196.10 198.45 0.3M
2022-06-17 218.90 218.95 211.15 214.20 0.2M
2022-06-16 229.90 234.40 208.00 219.30 0.4M
2022-06-15 234.40 239.15 223.85 226.95 0.3M
2022-06-14 220.15 249.00 220.15 234.40 1.3M
2022-06-13 231.55 233.85 211.20 220.15 0.4M
2022-06-10 250.10 252.45 239.20 241.95 0.2M
2022-06-09 274.90 278.05 253.75 258.75 0.3M
2022-06-08 273.20 293.50 268.50 275.40 0.3M
2022-06-07 268.15 275.70 267.50 269.15 0.0M
2022-06-06 273.00 278.95 267.10 270.40 0.0M
2022-06-03 283.00 283.00 275.00 275.50 0.0M
2022-06-02 278.05 283.80 275.90 278.35 0.0M
2022-06-01 288.25 288.25 275.60 279.65 0.1M
2022-05-31 283.55 287.00 278.15 284.00 0.0M
2022-05-30 296.35 296.35 282.45 283.20 0.1M
2022-05-27 285.00 294.75 275.00 286.30 0.1M
2022-05-26 282.00 287.35 271.25 282.35 0.1M
2022-05-25 297.25 297.25 275.00 284.85 0.1M
2022-05-24 288.25 296.00 287.05 294.25 0.1M
2022-05-23 301.00 303.00 286.80 290.45 0.2M
2022-05-20 281.50 300.50 278.55 290.95 0.3M
2022-05-19 270.25 283.60 270.25 275.70 0.1M
2022-05-18 289.00 289.00 275.60 279.60 0.1M
2022-05-17 269.00 285.00 269.00 283.35 0.1M
2022-05-16 268.35 274.40 262.25 270.65 0.1M
2022-05-13 267.50 277.00 266.00 267.65 0.1M
2022-05-12 280.45 284.50 260.25 266.35 0.3M
2022-05-11 275.10 300.00 255.15 280.35 0.3M
2022-05-10 291.00 296.00 268.30 277.75 0.2M
2022-05-09 300.05 307.00 290.00 293.90 0.2M
2022-05-06 310.00 312.95 300.55 307.20 0.2M
2022-05-05 330.00 330.00 311.00 317.50 0.2M
2022-05-04 334.00 336.90 320.05 323.10 0.3M
2022-05-02 322.00 330.90 315.25 329.15 0.3M
2022-04-29 324.70 329.75 320.05 322.25 0.2M
2022-04-28 322.40 326.05 315.20 322.60 0.5M
2022-04-27 312.00 322.90 303.00 319.00 0.4M
2022-04-26 332.00 333.40 310.15 311.45 1.0M
2022-04-25 306.20 324.00 306.20 320.40 0.6M
2022-04-22 305.95 319.75 304.95 307.05 1.2M
2022-04-21 303.35 318.00 296.00 305.95 1.3M
2022-04-20 290.00 311.90 288.10 302.45 1.4M
2022-04-19 290.00 303.50 286.00 288.25 0.5M
2022-04-18 283.00 308.05 275.45 281.00 1.9M
2022-04-13 274.90 283.55 270.10 279.65 0.6M
2022-04-12 267.05 292.90 260.75 272.50 1.4M
2022-04-11 269.90 274.70 264.10 265.35 0.2M
2022-04-08 275.00 276.00 263.20 268.85 0.4M
2022-04-07 266.00 285.00 266.00 270.75 1.7M
2022-04-06 255.00 291.00 253.15 262.00 7.7M
2022-04-05 205.95 242.60 203.00 242.60 1.3M
2022-04-04 192.25 205.00 190.65 202.20 0.4M
2022-04-01 195.00 197.20 190.35 191.65 0.1M
2022-03-31 192.60 199.85 189.05 194.25 0.2M
2022-03-30 194.00 203.50 189.25 190.50 0.9M
2022-03-29 178.00 197.90 177.30 193.25 1.2M
2022-03-28 175.15 180.15 174.45 178.55 0.1M
2022-03-25 177.10 182.40 176.00 177.65 0.1M
2022-03-24 175.15 178.75 175.15 178.15 0.0M
2022-03-23 178.00 181.85 176.00 177.80 0.0M
2022-03-22 181.00 181.45 177.10 179.80 0.0M
2022-03-21 181.50 190.75 180.00 180.75 0.2M
2022-03-17 186.00 188.00 176.20 179.85 0.1M
2022-03-16 181.00 194.25 181.00 185.30 0.4M
2022-03-15 181.90 181.90 179.55 180.85 0.1M
2022-03-14 183.30 183.70 179.55 181.20 0.1M
2022-03-11 185.75 185.75 178.40 182.30 0.2M
2022-03-10 173.00 200.00 173.00 181.05 1.4M
2022-03-09 162.20 172.40 161.35 170.45 0.1M
2022-03-08 158.60 162.90 157.50 162.00 0.0M
2022-03-07 160.75 160.75 156.30 157.35 0.0M
2022-03-04 157.35 162.40 157.35 160.75 0.0M
2022-03-03 162.90 166.20 159.50 161.05 0.0M
2022-03-02 160.90 163.85 157.05 157.85 0.0M
2022-02-28 161.80 161.95 158.20 161.00 0.0M
2022-02-25 156.20 165.50 156.20 161.70 0.2M
2022-02-24 152.35 158.10 150.25 154.35 0.2M
2022-02-23 165.80 165.80 158.15 160.45 0.0M
2022-02-22 161.00 162.00 159.00 160.55 0.1M
2022-02-21 164.95 167.90 157.50 164.25 0.1M
2022-02-18 162.40 165.00 160.25 163.40 0.1M
2022-02-17 163.95 165.35 161.15 162.45 0.0M
2022-02-16 167.50 168.05 160.25 162.75 0.1M
2022-02-15 162.25 166.80 160.10 164.55 0.1M
2022-02-14 159.50 172.00 159.00 162.20 0.1M
2022-02-11 172.80 174.00 166.75 167.00 0.1M
2022-02-10 170.80 182.85 167.65 174.45 0.7M
2022-02-09 167.00 172.20 167.00 169.55 0.1M
2022-02-08 170.00 174.75 165.10 166.85 0.2M
2022-02-07 164.50 169.10 164.50 168.15 0.1M
2022-02-04 166.30 167.00 163.25 164.50 0.1M
2022-02-03 167.45 169.00 166.00 166.30 0.0M
2022-02-02 170.50 170.90 165.60 166.75 0.1M
2022-02-01 168.90 171.00 168.05 168.85 0.3M
2022-01-31 167.00 170.75 166.50 167.70 0.6M
2022-01-28 166.85 171.50 165.05 166.60 0.1M
2022-01-27 174.95 178.90 165.55 166.70 0.1M
2022-01-25 170.00 176.00 160.75 171.05 0.2M
2022-01-24 175.00 177.10 164.60 168.95 0.2M
2022-01-21 179.50 181.05 172.40 174.95 0.4M
2022-01-20 173.50 183.65 173.10 179.50 0.4M
2022-01-19 173.20 175.00 172.50 173.30 0.1M
2022-01-18 179.90 180.00 174.10 175.15 0.2M
2022-01-17 180.00 180.00 174.75 178.80 0.2M
2022-01-14 173.00 177.95 173.00 174.40 0.2M
2022-01-13 175.00 178.50 171.20 173.00 0.3M
2022-01-12 188.00 188.00 170.20 173.55 1.4M
2022-01-11 168.90 177.85 164.35 171.45 0.9M
2022-01-10 164.30 168.25 163.00 166.15 0.3M
2022-01-07 160.60 170.20 160.00 164.30 1.5M
2022-01-06 151.00 173.00 121.30 162.65 4.5M
2022-01-05 145.55 148.55 142.00 147.90 0.2M
2022-01-04 147.90 148.00 145.00 145.60 0.1M
2022-01-03 146.90 148.25 144.50 146.15 0.1M