South West Pinnacle Exploration Limited - SOUTHWEST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	178.35	187.1	187.1	187.5	173	53,662
January 13, 2026	175.89	178.63	178.63	179.99	167.15	65,587
January 12, 2026	179.5	173.98	173.98	185	172.1	93,974
January 09, 2026	188.46	181.15	181.15	188.46	180	59,014
January 08, 2026	193.7	188.46	188.46	193.7	184.92	30,439
January 07, 2026	189.6	190.15	190.15	191.99	184.5	32,727
January 06, 2026	186.55	187.92	187.92	193.94	186	25,042
January 05, 2026	195	188.85	188.85	197.9	185.5	57,224
January 02, 2026	193	194.91	194.91	196	192	36,545
January 01, 2026	193.75	193.12	193.12	196.97	188	18,863
December 31, 2025	197.32	192.68	192.68	198.8	192	24,297
December 30, 2025	190.25	197.32	197.32	199.2	190.25	27,035
December 29, 2025	201.38	192.65	192.65	201.38	191.11	32,656
December 26, 2025	205.9	197.46	197.46	205.9	196.4	155,404
December 24, 2025	195	196.4	196.4	196.4	191.01	47,587
December 23, 2025	178.99	187.05	187.05	187.05	176	60,134
December 22, 2025	184.14	178.15	178.15	188.8	175.25	103,892
December 19, 2025	187.9	184.14	184.14	187.9	182	42,749
December 18, 2025	181.6	185.66	185.66	189.85	180.2	55,068
December 17, 2025	189.01	185.55	185.55	191.5	180	85,048
December 16, 2025	191.05	189.32	189.32	193.8	189	42,342
December 15, 2025	192	191.52	191.52	196.98	190	32,549
December 12, 2025	189.01	195.53	195.53	198	188	44,412
December 11, 2025	194	191.52	191.52	196.99	189.98	60,108
December 10, 2025	198.94	193	193	204.9	191.5	70,634
December 09, 2025	195.65	198.94	198.94	205	188	93,592
December 08, 2025	206.9	195.65	195.65	212.98	194.06	116,336
December 05, 2025	190.05	204.28	204.28	204.28	185	208,462
December 04, 2025	194.56	194.56	194.56	199.9	194.56	105,656
December 03, 2025	214	204.81	204.81	214	204.81	165,084
December 02, 2025	224.24	215.59	215.59	224.4	211.5	352,348
December 01, 2025	224	224.64	224.64	242	218	2.2M
November 28, 2025	199	211.71	211.71	214.17	194.63	697,571
November 27, 2025	190.5	195.25	195.25	204.2	190.5	343,794
November 26, 2025	195.6	189.55	189.55	195.89	186.35	113,611
November 25, 2025	186.16	193.31	193.31	195	184.24	208,819
November 24, 2025	196.5	186.16	186.16	196.93	185	110,609
November 21, 2025	194.15	193.6	193.6	197.99	187.61	143,079
November 19, 2025	203	194.74	194.74	205.95	192.6	305,476
November 18, 2025	194.2	202.45	202.45	203.4	190	483,585
November 17, 2025	205.65	194.26	194.26	205.65	192.01	854,587
November 14, 2025	183	180.55	180.55	189.2	175.4	202,547
November 13, 2025	191.89	186.77	186.77	195	185.2	160,514
November 12, 2025	186.03	191.67	191.67	197.25	186	262,126
November 11, 2025	186.29	186.03	186.03	189.98	182.12	128,643
November 10, 2025	179.94	186.29	186.29	198.4	179.58	765,537
November 07, 2025	173.64	173.64	173.64	177.05	165.35	269,939
November 06, 2025	180	177.04	177.04	183.07	173.55	318,749
November 04, 2025	176.87	179.63	179.63	182.49	170.45	598,180
November 03, 2025	157.69	175.71	175.71	184.9	157.69	1.71M
October 31, 2025	167	157.69	157.69	167	153.3	462,754
October 30, 2025	172.38	163.83	163.83	172.38	159.01	3.51M
October 29, 2025	144.9	143.65	143.65	148	140.06	78,326
October 28, 2025	141.45	142.88	142.88	143.07	140.21	30,097
October 27, 2025	138.05	142.09	142.09	142.79	138.05	38,694
October 24, 2025	139.31	140.02	140.02	142.8	135	55,349
October 23, 2025	137.79	138.62	138.62	140	136	38,268
October 21, 2025	135.99	135.09	135.09	137.9	131.51	24,964
October 20, 2025	128	133.86	133.86	139	125.9	53,627
October 17, 2025	124.6	125.85	125.85	127	121.83	26,592

South West Pinnacle Exploration Limited (SOUTHWEST.NS) NSE