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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	625.55	621.7	621.7	635	606.25	11,346
August 07, 2025	630.55	623.05	623.05	638.95	610.95	9,665
August 06, 2025	650	630.55	630.55	660.95	602.35	26,364
August 05, 2025	670	659.6	659.6	687.95	656.35	5,466
August 04, 2025	670	669.4	669.4	673	657	8,724
August 01, 2025	642.05	669.85	669.85	715	642.05	44,407
July 31, 2025	655	650	650	664.8	643.9	11,484
July 30, 2025	642	670.15	670.15	682	642	17,807
July 29, 2025	677.95	648.4	648.4	677.95	638	16,332
July 28, 2025	685.35	660.2	660.2	692	650	14,804
July 25, 2025	690	673.45	673.45	694.65	672.05	12,915
July 24, 2025	669.95	694.65	694.65	708.35	661.35	32,895
July 23, 2025	689.05	669	669	689.05	663.05	60,789
July 22, 2025	679.9	697.35	697.35	704.4	675	150,562
July 21, 2025	587.65	646.4	646.4	646.4	587.65	92,437
July 18, 2025	585.15	587.65	587.65	590.6	584.15	4,741
July 17, 2025	604.9	588	585	604.9	585	9,701
July 16, 2025	586.1	590.85	587.84	598	582.1	8,823
July 15, 2025	593.15	586.1	583.11	605.4	585	10,260
July 14, 2025	605	589.65	586.64	608.95	581.4	7,235
July 11, 2025	614	601.4	601.4	614	591.05	2,765
July 10, 2025	600	601.4	601.4	618.95	600	5,769
July 09, 2025	586.6	595.9	595.9	598.95	586.1	5,048
July 08, 2025	580	586.6	586.6	594.2	576.1	2,600
July 07, 2025	601	587	587	601	582	2,499
July 04, 2025	590.8	590.75	590.75	600	585.1	3,313
July 03, 2025	587.65	590.8	590.8	593.5	570	4,357
July 02, 2025	596.75	577.65	577.65	599	575	3,240
July 01, 2025	583.95	585.05	585.05	606.8	576.35	5,866
June 30, 2025	624.8	584.3	584.3	624.8	574	6,672
June 27, 2025	604.95	602	602	604.95	602	3,367
June 26, 2025	593.1	593.1	593.1	593.1	593.1	884
June 25, 2025	581.5	581.5	581.5	581.5	581.5	7,980
June 24, 2025	576.8	570.1	570.1	576.8	570	2,587
June 23, 2025	565	566.25	566.25	566.25	565	3,840
June 20, 2025	555	565.25	565.25	565.25	555	2,827
June 19, 2025	563	554.2	554.2	563	554.1	2,085
June 18, 2025	569.9	563.5	563.5	569.9	563.5	1,579
June 17, 2025	572.45	575	575	582	572.45	5,523
June 16, 2025	590	584.1	584.1	590	584.1	719
June 13, 2025	601.9	596	596	601.9	596	1,135

Swelect Energy Systems Limited (SWELECTES.NS) NSE