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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	179.89	186.47	186.47	186.48	177.6	56,645
February 19, 2026	179.55	177.6	177.6	184.8	176.71	86,484
February 18, 2026	182.15	180.85	180.85	184.4	178.11	52,686
February 17, 2026	188	182.22	182.22	189	181	55,833
February 16, 2026	183.01	185.5	185.5	189.95	181.12	73,427
February 13, 2026	192	186.58	186.58	193	184.25	89,403
February 12, 2026	195.39	193.06	193.06	202.99	191.1	129,251
February 11, 2026	199.95	200.25	200.25	204.9	199.95	189,900
February 10, 2026	229	210.47	210.47	232.61	210.47	202,556
February 09, 2026	218.99	221.54	221.54	224.5	214	113,314
February 06, 2026	214.65	215.77	215.77	218	205	43,598
February 05, 2026	220.9	212.87	212.87	224.5	211	71,110
February 04, 2026	210.66	218.27	218.27	219.6	209	97,148
February 03, 2026	218.24	210.66	210.66	218.24	205	90,783
February 02, 2026	199	209.23	209.23	209.94	194.2	75,470
February 01, 2026	201	199.95	199.95	207.11	195.01	112,528
January 30, 2026	197	197.25	197.25	209.8	193.11	190,600
January 29, 2026	191.1	200.26	200.26	200.26	191.1	141,940
January 28, 2026	181.65	190.73	190.73	190.73	178.01	48,522
January 27, 2026	180.06	181.65	181.65	185	175.6	54,587
January 23, 2026	188.95	180.06	180.06	190	178.1	62,976
January 22, 2026	184.5	185.73	185.73	187.99	179.02	122,510
January 21, 2026	175.01	180.23	180.23	186.3	175.01	57,154
January 20, 2026	170	177.49	177.49	179.81	166.25	86,825
January 19, 2026	173.17	171.25	171.25	177	168.95	113,595
January 16, 2026	186.68	177.33	177.33	192.9	177.33	106,781
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

South West Pinnacle Exploration Limited (SOUTHWEST.NS) NSE