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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	147.99	145.21	145.21	149.9	140	22,835
August 08, 2025	143.05	145.82	145.82	147	141.5	38,914
August 07, 2025	146.5	141.87	141.87	150	141	95,069
August 06, 2025	147	143.72	143.72	149.9	143.05	27,670
August 05, 2025	147	146.17	146.17	147.99	143	12,480
August 04, 2025	145.99	145.45	145.45	146.25	141	21,373
August 01, 2025	138.9	139.51	139.51	142.4	137	12,519
July 31, 2025	130	135.62	135.62	137.3	128.5	10,799
July 30, 2025	138.12	132.54	132.54	139.5	131	26,792
July 29, 2025	138.79	136.75	136.75	139.65	133	20,876
July 28, 2025	142.83	138.1	138.1	142.83	137	18,931
July 25, 2025	148.77	142.12	142.12	149.43	141.01	36,702
July 24, 2025	150.5	148.03	148.03	151.9	145.87	22,757
July 23, 2025	151.99	150.61	150.61	152	148	19,278
July 22, 2025	151	149.84	149.84	151.25	148.43	10,408
July 21, 2025	153.9	148.54	148.54	154.25	148.05	25,596
July 18, 2025	152.4	153.37	153.37	154.95	150.03	22,564
July 17, 2025	152.98	151.65	151.65	153.98	149.52	11,445
July 16, 2025	152.64	150.48	150.48	152.99	149.02	29,984
July 15, 2025	153	151.89	151.89	153	148.21	19,676
July 14, 2025	144.96	150.37	150.37	152	144.96	15,846
July 11, 2025	150	148.68	148.68	152	146.8	8,859
July 10, 2025	144	149.65	149.65	150	143	49,114
July 09, 2025	146	143.24	143.24	146	143.01	4,429
July 08, 2025	143.95	143.24	143.24	146.8	143.02	11,436
July 07, 2025	145.12	144.47	144.47	148.98	144	17,570
July 04, 2025	148.98	145.84	145.84	149.5	144	26,550
July 03, 2025	146.85	146.78	146.78	149.79	146.15	5,474
July 02, 2025	146.6	147.58	147.58	150	143.7	15,991
July 01, 2025	150.9	147.35	147.35	150.9	147	9,344
June 30, 2025	152	148.05	148.05	152	147	31,839
June 27, 2025	155	153.92	153.92	157.75	146.83	49,486
June 26, 2025	150	154.56	154.56	155.9	149.84	77,743
June 25, 2025	144.06	148.6	148.6	149.7	144.06	31,916
June 24, 2025	143.8	142.63	142.63	144.8	140	38,834
June 23, 2025	138.5	140.4	140.4	145	138.5	44,408
June 20, 2025	147	144.73	144.73	147	139.5	33,947
June 19, 2025	150.37	146.47	146.47	154.9	145.14	51,183
June 18, 2025	156.5	152.95	152.95	156.5	151.5	61,104
June 17, 2025	157.8	155.31	155.31	161.16	154.61	152,913
June 16, 2025	149	158.27	158.27	162.82	149	626,370

South West Pinnacle Exploration Limited (SOUTHWEST.NS) NSE