BSE · SWANDEF · stock
Swan Defence and Heavy Industries Limited (SWANDEF) stock price history
Every BSE trading session of Swan Defence and Heavy Industries Limited from Oct 9, 2009 to Nov 13, 2026: 4,214 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWANDEF adjusted close, 2009 to 2026
- ₹32,010
- All time high, 2010
- ₹2,995
- 52 week high, ₹1,036 low
- 4,214
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SWANDEF key facts
- Swan Defence and Heavy Industries Limited (SWANDEF) closed at ₹2,793 on Nov 13, 2026 on BSE.
- SWANDEF's all time high close is ₹32,010, set on Aug 20, 2010; its all time low close is ₹37.78 on Jan 20, 2025.
- SWANDEF's 52 week range is ₹1,036 to ₹2,995.
- SWANDEF returned +169.5% over the year to Nov 13, 2026 and +235.2% over five years.
- Over ten years SWANDEF returned -82%, -15.6% a year compounded.
- SWANDEF's deepest drawdown was -99.9% from Aug 20, 2010 to Jan 20, 2025.
- DataCedar holds 4,214 daily sessions of SWANDEF history from Oct 9, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWANDEF price chart, 2009 to 2026
SWANDEF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +12.7% |
| 6 months | +49.0% |
| Year to date | +91.6% |
| 1 year | +169.5% |
| 3 years | +347.4% |
| 5 years | +235.2% |
| 10 years | -81.5% |
| Since Oct 9, 2009 | -82.1% |
| Compound annual growth, 17.1 years | -9.6% |
SWANDEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹32,010 on Aug 20, 2010
- All time low close
- ₹37.78 on Jan 20, 2025
- 52 week high
- ₹2,995 on Oct 21, 2026
- 52 week low
- ₹1,036 on Nov 13, 2025
- Deepest drawdown
- -99.9% from Aug 20, 2010 to Jan 20, 2025, not yet recovered
- Best single session
- +33.1% on May 17, 2018
- Worst single session
- -93.9% on Jan 20, 2025
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +134%
- Worst calendar year
- 2018, -72%
SWANDEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 9, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,458 | ₹2,995 | ₹1,458 | ₹2,793 | +91.6% | 449K | 211 |
| 2025 | ₹624.25 | ₹1,458 | ₹35.99 | ₹1,458 | +133.6% | 153.5K | 248 |
| 2024 | ₹624.25 | ₹624.25 | ₹624.25 | ₹624.25 | 0.0% | 0 | 245 |
| 2023 | ₹671.00 | ₹1,062 | ₹442.75 | ₹624.25 | -11.3% | 273.9K | 245 |
| 2022 | ₹1,265 | ₹1,265 | ₹616.00 | ₹704.00 | -47.1% | 489.3K | 248 |
| 2021 | ₹847.00 | ₹1,966 | ₹690.25 | ₹1,331 | +52.2% | 1.2M | 248 |
| 2020 | ₹1,188 | ₹1,345 | ₹261.25 | ₹874.50 | -30.0% | 2.2M | 251 |
| 2019 | ₹3,946 | ₹3,988 | ₹192.50 | ₹1,249 | -67.4% | 325.2K | 243 |
| 2018 | ₹13,558 | ₹19,965 | ₹3,025 | ₹3,831 | -71.7% | 984.2K | 246 |
| 2017 | ₹15,263 | ₹19,429 | ₹9,268 | ₹13,544 | -10.7% | 491.7K | 248 |
| 2016 | ₹24,723 | ₹25,933 | ₹13,310 | ₹15,166 | -37.9% | 614.8K | 246 |
| 2015 | ₹11,055 | ₹31,350 | ₹11,055 | ₹24,406 | +120.5% | 998.2K | 246 |
| 2014 | ₹12,238 | ₹20,323 | ₹8,401 | ₹11,069 | -8.7% | 336.7K | 244 |
| 2013 | ₹25,025 | ₹25,259 | ₹10,670 | ₹12,128 | -51.5% | 377.6K | 248 |
| 2012 | ₹18,288 | ₹27,046 | ₹14,479 | ₹24,998 | +37.4% | 942.6K | 245 |
| 2011 | ₹24,310 | ₹25,465 | ₹13,929 | ₹18,191 | -23.4% | 1.3M | 246 |
| 2010 | ₹15,070 | ₹32,986 | ₹14,259 | ₹23,760 | +59.9% | 1.9M | 250 |
| 2009 | ₹16,514 | ₹17,793 | ₹13,104 | ₹14,864 | n/a | 430.5K | 56 |
SWANDEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2,793 | +7.6% |
| October 2026 | ₹2,595 | -4.5% |
| September 2026 | ₹2,719 | +11.9% |
| August 2026 | ₹2,430 | -2.0% |
| July 2026 | ₹2,480 | +12.5% |
| June 2026 | ₹2,204 | +7.2% |
| May 2026 | ₹2,056 | +12.2% |
| April 2026 | ₹1,833 | +15.0% |
| March 2026 | ₹1,593 | -7.6% |
| February 2026 | ₹1,724 | -4.8% |
| January 2026 | ₹1,810 | +24.2% |
| December 2025 | ₹1,458 | +27.6% |
About the SWANDEF data
Daily bars. 4,214 sessions from Oct 9, 2009 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASWANDEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SWANDEF share price history
