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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	122	123.97	123.97	127.9	122	28,953
October 15, 2025	129.5	122.29	122.29	129.5	121	43,953
October 14, 2025	128.05	126.79	126.79	131.99	126.21	16,949
October 13, 2025	128.9	129.74	129.74	131.8	128.9	14,858
October 10, 2025	130.2	128.9	128.9	131	127	12,419
October 09, 2025	126	129.5	129.5	131.88	124.02	33,213
October 08, 2025	129.34	125.59	125.59	129.38	125	23,031
October 07, 2025	129.81	128.03	128.03	130.98	126.96	20,401
October 06, 2025	130	129.24	129.24	133.48	126.35	20,888
October 03, 2025	133.89	130.06	130.06	133.89	129.02	21,354
October 01, 2025	133.66	131.89	131.89	134.9	131.54	19,426
September 30, 2025	133.8	132.94	132.94	134.5	132	18,949
September 29, 2025	129	131.45	131.45	133.84	129	6,742
September 26, 2025	134.48	130.84	130.84	134.5	130	40,079
September 25, 2025	135.94	133.9	133.9	137.66	133.02	10,897
September 24, 2025	139	134.19	134.19	139	132.2	25,467
September 23, 2025	138.1	138.14	138.14	140.73	137.18	8,505
September 22, 2025	144.9	137.92	137.92	144.9	137.5	38,490
September 19, 2025	140.17	141.64	141.64	142.5	137.85	18,908
September 18, 2025	143.4	139.48	139.48	143.4	137.5	38,986
September 17, 2025	139.9	139	139	140.5	136	48,072
September 16, 2025	141.74	136.72	136.72	141.74	136.11	22,396
September 15, 2025	139	139.11	139.11	141	137	2,799
September 12, 2025	136.97	139.07	139.07	140	136.97	13,132
September 11, 2025	139.77	136.99	136.99	141.93	135.35	20,608
September 10, 2025	144.2	139.29	139.29	145.45	138.62	20,101
September 09, 2025	145.85	144.75	144.75	147.75	140	26,050
September 08, 2025	146	145.85	145.85	147.8	145	21,996
September 05, 2025	152.99	143.98	143.98	152.99	143	11,509
September 04, 2025	145	149.26	149.26	150.33	143	362,030
September 03, 2025	146	143.18	143.18	146	142	7,220
September 02, 2025	146	142.92	142.92	148.5	142.19	20,701
September 01, 2025	143.9	146.29	146.29	146.29	142	53,493
August 29, 2025	141.2	139.33	139.33	141.79	136.65	10,369
August 28, 2025	135.85	137.54	137.54	138.65	135.85	23,968
August 26, 2025	134.6	135.62	135.62	138.9	133	40,910
August 25, 2025	135.89	134.63	134.63	138.8	133.25	19,826
August 22, 2025	137.49	132.83	132.83	137.49	132	9,267
August 21, 2025	134.99	134.07	134.07	135.87	132.15	5,979
August 20, 2025	132.4	133.75	133.75	136.9	132.4	16,381
August 19, 2025	128	131.43	131.43	133.79	128	9,699
August 18, 2025	131.77	128.74	128.74	132.77	127.25	23,107
August 14, 2025	136.1	131.77	131.77	137.99	131.5	38,683
August 13, 2025	133.2	138.35	138.35	141.98	132.62	108,633
August 12, 2025	143.01	139.61	139.61	146.7	138.52	13,387

South West Pinnacle Exploration Limited (SOUTHWEST.NS) NSE