BSE · SWRNASE · stock
Swarna Securities Limited (SWRNASE) stock price history
Every BSE trading session of Swarna Securities Limited from Oct 29, 2013 to Sep 28, 2026: 3,183 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.
SWRNASE adjusted close, 2013 to 2026
- ₹157.75
- All time high, 2023
- ₹105.00
- 52 week high, ₹55.60 low
- 3,183
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SWRNASE key facts
- Swarna Securities Limited (SWRNASE) closed at ₹90.98 on Sep 28, 2026 on BSE.
- SWRNASE's all time high close is ₹157.75, set on May 29, 2023; its all time low close is ₹8.25 on Nov 13, 2013.
- SWRNASE's 52 week range is ₹55.60 to ₹105.00.
- SWRNASE returned +49.8% over the year to Sep 28, 2026 and +485.1% over five years.
- Over ten years SWRNASE returned +540%, +20.4% a year compounded.
- SWRNASE's deepest drawdown was -77.8% from May 29, 2023 to Aug 30, 2023.
- DataCedar holds 3,183 daily sessions of SWRNASE history from Oct 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWRNASE price chart, 2013 to 2026
SWRNASE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -1.1% |
| 6 months | +2.2% |
| Year to date | +22.8% |
| 1 year | +49.8% |
| 3 years | +121.8% |
| 5 years | +485.1% |
| 10 years | +540.3% |
| Since Oct 29, 2013 | +880.4% |
| Compound annual growth, 12.9 years | +19.3% |
SWRNASE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹157.75 on May 29, 2023
- All time low close
- ₹8.25 on Nov 13, 2013
- 52 week high
- ₹105.00 on Jul 15, 2026
- 52 week low
- ₹55.60 on Oct 1, 2025
- Deepest drawdown
- -77.8% from May 29, 2023 to Aug 30, 2023, not yet recovered
- Best single session
- +19.7% on Apr 1, 2025
- Worst single session
- -17.9% on Feb 14, 2025
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2013
- 9.8×
- Best calendar year
- 2022, +119%
- Worst calendar year
- 2018, -9%
SWRNASE 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. 2013 starts on Oct 29, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.40 | ₹105.00 | ₹70.40 | ₹90.98 | +22.8% | 14.8K | 184 |
| 2025 | ₹75.00 | ₹88.70 | ₹48.00 | ₹74.10 | -1.2% | 45.1K | 248 |
| 2024 | ₹38.55 | ₹102.50 | ₹36.20 | ₹75.00 | +94.6% | 138.4K | 245 |
| 2023 | ₹34.00 | ₹165.00 | ₹32.10 | ₹38.55 | +13.4% | 70K | 245 |
| 2022 | ₹15.55 | ₹34.15 | ₹14.80 | ₹34.00 | +118.6% | 16.6K | 248 |
| 2021 | ₹12.00 | ₹15.55 | ₹12.00 | ₹15.55 | +29.6% | 5.6K | 248 |
| 2020 | ₹12.56 | ₹12.75 | ₹10.75 | ₹12.00 | -4.5% | 12.8K | 250 |
| 2019 | ₹12.95 | ₹12.95 | ₹12.56 | ₹12.56 | -3.0% | 147 | 242 |
| 2018 | ₹14.25 | ₹14.25 | ₹12.95 | ₹12.95 | -9.1% | 3.1K | 246 |
| 2017 | ₹15.66 | ₹15.66 | ₹14.25 | ₹14.25 | -9.0% | 1.2K | 248 |
| 2016 | ₹13.10 | ₹15.73 | ₹13.10 | ₹15.66 | +19.5% | 7K | 246 |
| 2015 | ₹10.36 | ₹14.00 | ₹10.10 | ₹13.10 | +26.4% | 37.5K | 246 |
| 2014 | ₹10.39 | ₹11.29 | ₹8.65 | ₹10.36 | +4.6% | 25K | 244 |
| 2013 | ₹9.28 | ₹10.41 | ₹8.00 | ₹9.90 | n/a | 7.3K | 43 |
SWRNASE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹90.98 | +2.0% |
| August 2026 | ₹89.20 | -2.0% |
| July 2026 | ₹91.00 | +1.3% |
| June 2026 | ₹89.85 | +13.7% |
| May 2026 | ₹79.00 | +1.3% |
| April 2026 | ₹78.00 | -12.4% |
| March 2026 | ₹89.00 | +7.8% |
| February 2026 | ₹82.59 | -1.9% |
| January 2026 | ₹84.21 | +13.6% |
| December 2025 | ₹74.10 | +0.3% |
| November 2025 | ₹73.88 | +6.7% |
| October 2025 | ₹69.23 | +18.5% |
About the SWRNASE data
Daily bars. 3,183 sessions from Oct 29, 2013 to Sep 28, 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 Sep 28, 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 29, 2013, 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/SWRNASE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SWISSMLTRY Swiss Military Consumer Goods Limited
- SWITCHTE Switching Technologies Gunther Limited
- SWOJAS Swojas Foods Limited
- SWORDEDGE Sword-Edge Commercials Limited
- SWSOLAR Sterling and Wilson Renewable Energy Limited
- SYBLY Sybly Industries Limited
- SYLPH Sylph Industries Limited
- SYMBIOX Symbiox Investment & Trading Co Ltd
Common questions
SWRNASE share price history
