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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

South West Pinnacle Exploration Limited (SOUTHWEST.NS) NSE