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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	642.05	669.4	669.4	674.45	642.05	9,663
December 03, 2025	682.45	654.2	654.2	682.45	650	17,425
December 02, 2025	683	671.75	671.75	685.75	670	14,629
December 01, 2025	703.3	685.7	685.7	712.8	682.25	15,518
November 28, 2025	702	703.3	703.3	711.8	699.15	2,769
November 27, 2025	700.9	710.4	710.4	716.9	698.5	10,043
November 26, 2025	690.1	701.6	701.6	717	690.1	9,055
November 25, 2025	693.1	700	700	710.9	678	12,379
November 24, 2025	719	693.1	693.1	719	691	12,487
November 21, 2025	727.65	711.05	711.05	730.05	706	8,863
November 19, 2025	732.05	728.8	728.8	747.7	726.45	14,022
November 18, 2025	747	747.75	747.75	755	728.75	24,550
November 17, 2025	788	753.75	753.75	788	745.5	22,566
November 14, 2025	789.95	785.1	785.1	804	771	28,398
November 13, 2025	778.6	800.25	800.25	821.15	777.75	23,267
November 12, 2025	760	778.6	778.6	788.35	760	16,376
November 11, 2025	774.65	766.9	766.9	778.9	755	12,045
November 10, 2025	755	775.8	775.8	781	742	21,531
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

Swelect Energy Systems Limited (SWELECTES.NS) NSE