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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Swelect Energy Systems Limited (SWELECTES.NS) NSE