Swan Energy

SWAN
🏛️ india →
463.65
Last Update: 2025-10-01
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
2023-12-29 520.00 525.30 505.15 511.00 8.1M
2023-12-28 507.00 515.80 500.70 512.85 6.2M
2023-12-27 504.40 514.00 498.60 508.75 18.4M
2023-12-26 511.50 518.20 498.60 503.35 3.7M
2023-12-22 502.00 512.90 494.00 506.40 6.9M
2023-12-21 489.85 500.00 475.80 493.60 8.5M
2023-12-20 504.40 521.40 480.30 499.80 9.3M
2023-12-19 497.00 509.40 486.25 500.60 6.3M
2023-12-18 509.75 512.75 491.45 494.55 4.0M
2023-12-15 506.00 518.50 497.05 514.10 12.6M
2023-12-14 467.70 506.00 464.05 501.35 14.1M
2023-12-13 464.80 473.80 460.15 464.65 2.9M
2023-12-12 471.15 472.70 460.00 465.50 5.2M
2023-12-11 465.05 480.80 460.90 468.55 8.4M
2023-12-08 458.00 487.00 453.20 465.30 22.3M
2023-12-07 440.95 456.00 440.10 452.20 3.6M
2023-12-06 459.75 459.75 429.00 439.60 12.3M
2023-12-05 428.90 460.50 427.35 448.35 16.8M
2023-12-04 422.00 442.40 413.00 417.90 8.1M
2023-12-01 424.80 428.80 414.00 415.25 1.4M
2023-11-30 423.05 430.00 421.00 422.90 1.1M
2023-11-29 433.45 435.30 419.50 421.60 0.9M
2023-11-28 423.95 437.70 418.50 431.45 2.1M
2023-11-24 429.80 431.15 419.55 421.50 0.7M
2023-11-23 434.70 440.80 425.60 427.65 1.7M
2023-11-22 423.10 433.00 416.25 431.00 1.7M
2023-11-21 431.95 434.10 420.05 423.10 1.1M
2023-11-20 429.50 435.50 423.55 429.60 1.4M
2023-11-17 427.40 441.90 426.10 429.35 2.5M
2023-11-16 434.50 435.60 425.00 427.40 1.4M
2023-11-15 436.00 442.35 427.55 433.70 2.8M
2023-11-13 447.05 462.85 416.60 429.90 23.4M
2023-11-12 430.50 462.60 430.50 449.45 3.6M
2023-11-10 414.05 446.80 397.00 422.40 11.0M
2023-11-09 406.40 419.75 401.75 413.90 2.4M
2023-11-08 388.05 413.35 387.00 404.00 4.0M
2023-11-07 391.40 392.45 368.35 386.35 2.0M
2023-11-06 388.00 397.75 386.00 391.80 2.5M
2023-11-03 387.00 394.45 384.10 386.00 1.1M
2023-11-02 396.00 396.00 381.30 385.85 1.4M
2023-11-01 386.80 398.75 382.25 388.60 3.3M
2023-10-31 394.60 399.90 383.00 385.60 5.6M
2023-10-30 378.00 397.80 375.65 390.30 12.9M
2023-10-27 333.00 390.00 333.00 369.20 25.8M
2023-10-26 313.00 331.00 306.60 329.05 5.3M
2023-10-25 307.90 315.80 295.30 310.25 14.4M
2023-10-23 314.50 316.35 299.00 303.30 1.8M
2023-10-20 325.40 332.05 309.50 312.30 2.3M
2023-10-19 320.00 330.95 316.30 326.80 2.8M
2023-10-18 323.00 328.00 316.55 318.95 2.3M
2023-10-17 323.40 324.80 313.35 321.75 2.4M
2023-10-16 307.70 321.70 305.10 320.50 3.2M
2023-10-13 301.30 314.00 301.30 305.25 2.3M
2023-10-12 295.20 316.80 295.15 304.10 5.3M
2023-10-11 296.75 298.15 293.00 293.80 0.4M
2023-10-10 293.70 297.05 291.10 294.40 1.0M
2023-10-09 293.10 293.10 286.90 290.20 0.8M
2023-10-06 285.90 299.50 283.05 297.55 2.1M
2023-10-05 288.85 289.90 283.30 283.95 1.0M
2023-10-04 286.40 291.40 282.25 287.15 0.9M
2023-10-03 286.50 291.75 286.00 286.70 0.4M
2023-09-29 288.00 290.65 285.00 287.80 0.7M
2023-09-28 290.90 294.30 285.65 287.20 0.5M
2023-09-27 296.10 297.80 283.15 289.25 1.4M
2023-09-26 292.15 303.40 292.15 295.75 1.9M
2023-09-25 321.00 342.80 286.10 291.45 13.5M
2023-09-22 296.65 301.00 293.15 298.55 0.9M
2023-09-21 288.70 299.90 288.70 296.65 0.9M
2023-09-20 290.00 295.35 287.05 291.05 0.4M
2023-09-18 290.00 304.70 288.05 291.60 1.7M
2023-09-15 288.80 296.65 286.65 289.90 0.9M
2023-09-14 283.65 295.75 282.90 286.95 1.2M
2023-09-13 279.55 288.95 273.05 281.65 0.6M
2023-09-12 303.80 304.00 276.00 279.00 1.6M
2023-09-11 303.70 307.80 302.05 303.10 0.7M
2023-09-08 303.90 304.80 299.05 301.15 0.9M
2023-09-07 298.70 304.75 294.00 301.95 1.3M
2023-09-06 297.95 303.50 292.15 294.00 1.2M
2023-09-05 305.00 305.70 294.00 295.75 1.3M
2023-09-04 308.80 312.85 298.05 302.40 2.9M
2023-09-01 306.70 311.00 305.05 306.20 1.1M
2023-08-31 316.00 316.00 302.50 304.50 1.3M
2023-08-30 315.90 317.70 311.00 312.50 1.6M
2023-08-29 310.40 314.30 303.05 313.50 3.4M
2023-08-28 305.00 311.00 304.00 307.40 1.8M
2023-08-25 302.80 307.00 296.05 301.50 1.8M
2023-08-24 286.65 306.50 283.00 301.25 4.4M
2023-08-23 283.90 291.50 281.50 283.15 1.1M
2023-08-22 281.95 289.80 280.00 281.80 1.4M
2023-08-21 270.00 283.40 270.00 279.65 1.3M
2023-08-18 276.60 284.70 266.00 267.15 1.1M
2023-08-17 277.00 278.70 271.50 275.55 0.9M
2023-08-16 275.00 281.80 269.35 273.95 2.4M
2023-08-14 273.10 284.45 255.75 261.80 2.3M
2023-08-11 265.10 272.60 263.60 269.40 1.0M
2023-08-10 259.25 268.00 255.55 263.75 0.8M
2023-08-09 262.85 264.95 257.15 259.05 0.4M
2023-08-08 255.50 264.00 254.00 261.05 1.1M
2023-08-07 246.00 258.50 241.95 254.50 1.4M
2023-08-04 230.30 247.00 226.75 244.05 2.1M
2023-08-03 216.45 233.65 215.35 230.30 1.8M
2023-08-02 220.00 222.95 214.25 215.35 0.5M
2023-08-01 220.50 229.80 218.70 219.45 1.6M
2023-07-31 219.00 223.25 218.60 219.40 0.5M
2023-07-28 220.90 222.15 217.05 218.95 0.3M
2023-07-27 223.55 224.50 220.10 220.90 0.3M
2023-07-26 231.00 231.45 222.00 223.55 0.7M
2023-07-25 228.10 230.75 227.15 229.35 0.2M
2023-07-24 227.40 231.90 226.55 227.80 0.3M
2023-07-21 226.00 232.15 225.30 226.15 0.3M
2023-07-20 228.00 228.90 225.05 227.65 0.3M
2023-07-19 230.55 231.15 225.90 227.70 0.5M
2023-07-18 226.50 234.80 225.40 230.15 0.8M
2023-07-17 228.90 229.25 224.45 225.75 0.4M
2023-07-14 227.45 231.80 222.10 230.75 1.1M
2023-07-13 231.25 231.40 225.50 227.45 0.5M
2023-07-12 248.00 248.00 229.00 230.00 2.2M
2023-07-11 264.60 271.15 246.85 248.05 2.1M
2023-07-10 262.80 264.80 260.00 262.80 0.5M
2023-07-07 261.90 266.05 260.00 261.90 0.4M
2023-07-06 263.20 266.35 261.25 261.80 0.1M
2023-07-05 265.40 269.10 261.60 264.10 0.3M
2023-07-04 262.85 269.00 261.20 264.45 0.5M
2023-07-03 262.30 264.95 260.35 261.75 0.2M
2023-06-30 259.95 265.60 258.55 260.35 0.5M
2023-06-28 267.25 270.30 254.00 257.20 2.2M
2023-06-27 268.45 283.85 262.50 265.45 1.9M
2023-06-26 271.50 277.00 264.10 268.60 0.6M
2023-06-23 267.00 275.65 260.00 271.25 2.2M
2023-06-22 250.00 273.00 250.00 266.35 7.8M
2023-06-21 236.30 248.50 234.10 246.40 0.5M
2023-06-20 234.00 237.40 233.00 235.25 0.1M
2023-06-19 236.95 239.65 232.70 234.00 0.1M
2023-06-16 233.70 238.60 233.00 235.30 0.1M
2023-06-15 236.00 236.70 233.50 234.10 0.1M
2023-06-14 237.60 239.80 235.00 236.35 0.1M
2023-06-13 237.10 242.85 233.15 236.75 0.3M
2023-06-12 242.00 242.90 235.00 235.55 0.1M
2023-06-09 238.25 242.00 236.75 239.60 0.1M
2023-06-08 242.85 245.95 236.55 238.25 0.1M
2023-06-07 243.95 249.20 241.10 242.85 0.1M
2023-06-06 244.90 246.00 241.30 242.10 0.1M
2023-06-05 254.55 254.75 244.00 244.90 0.2M
2023-06-02 252.90 260.50 247.30 252.25 0.7M
2023-06-01 241.80 251.25 237.85 250.00 0.8M
2023-05-31 227.00 245.00 218.55 239.15 0.7M
2023-05-30 229.40 231.25 226.85 228.00 0.1M
2023-05-29 231.40 232.95 227.50 228.70 0.1M
2023-05-26 230.80 232.20 227.85 229.25 0.1M
2023-05-25 234.40 235.95 228.25 229.65 0.2M
2023-05-24 233.30 239.65 232.05 234.15 0.1M
2023-05-23 236.00 238.70 232.00 233.60 0.1M
2023-05-22 241.85 243.45 235.05 236.25 0.5M
2023-05-19 226.60 238.75 226.60 230.10 0.7M
2023-05-18 231.00 232.45 225.10 225.80 0.1M
2023-05-17 236.35 236.35 226.65 231.10 0.1M
2023-05-16 234.00 239.25 233.95 236.35 0.1M
2023-05-15 237.55 237.55 233.35 234.25 0.1M
2023-05-12 239.95 240.45 234.65 236.20 0.1M
2023-05-11 235.95 239.90 233.55 238.15 0.2M
2023-05-10 240.75 244.00 233.00 234.45 0.1M
2023-05-09 236.90 242.00 235.85 239.70 0.2M
2023-05-08 238.50 241.40 233.15 235.80 0.1M
2023-05-05 234.60 241.05 234.40 237.55 0.3M
2023-05-04 237.70 242.45 233.25 234.35 0.3M
2023-05-03 237.30 246.90 235.15 236.55 0.8M
2023-05-02 221.50 237.45 218.00 235.40 0.7M
2023-04-28 214.05 223.50 212.00 220.90 0.3M
2023-04-27 210.30 216.00 209.90 213.05 0.1M
2023-04-26 209.85 212.45 208.05 210.70 0.1M
2023-04-25 214.15 216.20 208.85 209.50 0.1M
2023-04-24 212.55 215.60 210.45 214.15 0.1M
2023-04-21 213.95 215.10 211.10 212.55 0.1M
2023-04-20 212.95 218.25 211.00 214.35 0.2M
2023-04-19 216.25 219.65 211.20 212.35 0.2M
2023-04-18 223.10 224.25 214.40 217.75 0.2M
2023-04-17 227.00 227.60 220.90 223.15 0.2M
2023-04-13 224.50 227.25 220.35 224.50 0.2M
2023-04-12 223.00 227.40 221.65 225.45 0.4M
2023-04-11 223.40 227.80 221.30 222.50 0.5M
2023-04-10 220.90 226.50 214.00 222.45 0.3M
2023-04-06 218.95 223.25 216.40 220.55 0.3M
2023-04-05 214.55 221.00 211.10 217.85 0.5M
2023-04-03 215.30 218.00 210.45 213.30 0.5M
2023-03-31 210.70 218.00 205.50 213.80 0.9M
2023-03-29 210.50 211.95 200.75 207.35 1.3M
2023-03-28 202.80 213.00 192.65 209.05 1.8M
2023-03-27 218.95 219.95 200.00 202.45 0.9M
2023-03-24 216.10 224.90 213.55 217.55 1.0M
2023-03-23 223.90 225.50 211.85 216.10 1.0M
2023-03-22 230.10 230.50 222.50 223.60 0.5M
2023-03-21 229.00 234.00 220.60 228.25 1.1M
2023-03-20 225.05 234.80 222.50 224.40 1.5M
2023-03-17 248.10 262.00 221.50 231.20 6.5M
2023-03-16 254.70 256.00 241.25 246.80 3.1M
2023-03-15 280.50 300.00 240.25 245.60 4.9M
2023-03-14 276.50 286.85 271.15 279.30 0.6M
2023-03-13 301.10 305.95 277.40 280.60 1.3M
2023-03-10 278.00 301.60 278.00 298.15 3.8M
2023-03-09 281.90 285.25 276.00 277.60 0.4M
2023-03-08 288.50 288.95 276.75 280.05 1.3M
2023-03-06 268.00 296.75 266.05 293.05 3.5M
2023-03-03 254.60 264.25 253.65 261.35 0.2M
2023-03-02 261.95 261.95 251.05 251.90 0.1M
2023-03-01 254.85 262.10 251.75 259.05 0.2M
2023-02-28 255.65 258.15 252.15 254.55 0.1M
2023-02-27 251.00 256.00 248.30 253.40 0.1M
2023-02-24 260.00 263.20 247.85 250.80 0.2M
2023-02-23 253.40 261.70 253.15 256.50 0.1M
2023-02-22 259.50 264.45 251.90 253.40 0.1M
2023-02-21 269.00 272.25 260.10 262.60 0.3M
2023-02-20 277.45 278.00 268.35 270.15 0.1M
2023-02-17 276.60 280.00 272.15 277.15 0.1M
2023-02-16 275.80 279.60 271.00 275.55 0.2M
2023-02-15 269.85 277.00 268.50 273.15 0.2M
2023-02-14 280.00 282.00 268.00 272.75 0.2M
2023-02-13 271.95 283.35 271.95 277.10 0.4M
2023-02-10 274.80 280.00 270.20 271.70 0.2M
2023-02-09 278.15 283.00 271.75 276.15 0.4M
2023-02-08 268.45 284.00 261.20 276.55 0.6M
2023-02-07 255.95 283.00 248.05 267.35 1.6M
2023-02-06 272.50 272.50 253.80 258.50 0.8M
2023-02-03 291.25 296.75 265.30 272.80 1.1M
2023-02-02 308.95 322.60 289.00 294.40 0.5M
2023-02-01 328.80 337.90 288.30 311.35 0.6M
2023-01-31 329.50 339.00 327.90 330.50 0.4M
2023-01-30 328.50 341.75 322.05 326.25 0.9M
2023-01-27 355.80 358.00 328.30 334.85 1.2M
2023-01-25 360.60 363.40 348.00 352.95 0.8M
2023-01-24 352.00 370.00 350.20 363.80 1.7M
2023-01-23 362.90 379.00 341.85 346.75 3.1M
2023-01-20 363.10 369.60 352.90 362.05 1.3M
2023-01-19 341.50 362.00 335.25 358.35 1.5M
2023-01-18 328.60 346.55 326.10 341.50 1.4M
2023-01-17 323.45 329.00 320.30 327.55 0.3M
2023-01-16 327.10 340.15 321.20 323.45 0.7M
2023-01-13 329.60 330.60 325.00 326.30 0.2M
2023-01-12 323.45 331.40 320.00 327.65 0.5M
2023-01-11 323.80 328.25 315.70 321.10 0.6M
2023-01-10 322.50 322.70 313.00 319.65 0.2M
2023-01-09 311.95 326.50 311.95 319.70 0.5M
2023-01-06 324.55 324.55 306.85 310.85 0.5M
2023-01-05 325.25 331.70 320.15 322.20 0.6M
2023-01-04 330.60 332.90 320.75 323.35 1.0M
2023-01-03 315.00 337.80 312.30 329.65 4.3M
2023-01-02 306.00 319.40 301.30 310.75 0.9M