Swelect Energy Systems Limited - SWELECTES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	757.5	765.8	765.8	782.45	755	12,830
November 06, 2025	804	768.55	768.55	804	755.1	43,995
November 04, 2025	801.85	795.95	795.95	808.6	792	10,200
November 03, 2025	802.05	801.85	801.85	810.6	798.7	9,783
October 31, 2025	804	804.4	804.4	814.75	800.5	10,686
October 30, 2025	809.9	806.55	806.55	814.75	804	10,246
October 29, 2025	821	807.75	807.75	825.1	800	17,115
October 28, 2025	809	821	821	836	803	25,212
October 27, 2025	816.75	805.7	805.7	826.1	801.4	25,057
October 24, 2025	839.05	817.15	817.15	839.05	811.05	27,470
October 23, 2025	832	835.7	835.7	849.9	829.8	49,705
October 21, 2025	833	826.65	826.65	845	818	11,157
October 20, 2025	835.1	840.95	840.95	846	825	39,064
October 17, 2025	881.65	841.25	841.25	885	828	74,448
October 16, 2025	888.1	881.65	881.65	898.1	875.6	29,283
October 15, 2025	895	888.65	888.65	898.25	877.1	33,511
October 14, 2025	924.1	888.45	888.45	935.85	882.5	52,901
October 13, 2025	937.7	928.4	928.4	950	915.6	43,776
October 10, 2025	888.85	934.25	934.25	977	887.1	416,182
October 09, 2025	905	888.85	888.85	909.95	882.5	22,558
October 08, 2025	909	906.2	906.2	925.25	899.65	26,467
October 07, 2025	914.65	903.6	903.6	937.8	900.4	36,216
October 06, 2025	919	923.9	923.9	946.75	898.65	65,510
October 03, 2025	899.55	906.5	906.5	914	899	31,826
October 01, 2025	884.5	895.15	895.15	899	876.1	20,849
September 30, 2025	890	873.75	873.75	908.9	870.5	40,149
September 29, 2025	907	895.8	895.8	921	887.25	50,597
September 26, 2025	890.95	911.35	911.35	920.95	882.1	93,564
September 25, 2025	939.7	890.35	890.35	950	885.2	94,535
September 24, 2025	929.6	934.2	934.2	957	915	114,872
September 23, 2025	889.9	923.75	923.75	962.65	880	256,977
September 22, 2025	913.9	884	884	922	875.3	73,969
September 19, 2025	877.8	909.35	909.35	940	870.05	235,506
September 18, 2025	884.9	874.75	874.75	902.3	858.65	88,826
September 17, 2025	894	876.4	876.4	894	863.5	59,632
September 16, 2025	850	880.45	880.45	905	850	247,522
September 15, 2025	889.75	846.95	846.95	894.7	840.05	188,289
September 12, 2025	919.95	907.1	907.1	932.2	855.05	1.19M
September 11, 2025	746.8	881.5	881.5	881.5	741.05	1.12M
September 10, 2025	748.95	734.6	734.6	761.2	729.9	22,736
September 09, 2025	780	748.95	748.95	780.05	742.65	45,053
September 08, 2025	779.9	779.1	779.1	792	760.2	89,863
September 05, 2025	720.7	767.2	767.2	785	720.7	185,263
September 04, 2025	715	719.1	719.1	727.95	715	11,791
September 03, 2025	723.95	720.55	720.55	727	711.95	8,897
September 02, 2025	721.55	718.5	718.5	729	703	14,102
September 01, 2025	710	718.9	718.9	728	704	13,354
August 29, 2025	719.1	708.4	708.4	725	704.35	14,443
August 28, 2025	733.25	713.25	713.25	736.1	705.5	23,363
August 26, 2025	771	733.25	733.25	773	725	53,744
August 25, 2025	762	771.25	771.25	793.2	757	118,025
August 22, 2025	761	752.3	752.3	763.55	740.65	32,736
August 21, 2025	759	761.1	761.1	779.9	757	37,458
August 20, 2025	728	757.4	757.4	774.4	721	103,433
August 19, 2025	728.75	729.35	729.35	735.5	713.4	48,803
August 18, 2025	738.1	728.75	728.75	741.05	695	135,434
August 14, 2025	750	738.35	738.35	780	713.5	987,555
August 13, 2025	667.9	664.05	664.05	670.05	638.6	6,622
August 12, 2025	643.75	667.9	667.9	672	643.7	15,106
August 11, 2025	621.7	644.4	644.4	660	610	12,052

Swelect Energy Systems Limited (SWELECTES.NS) NSE