Sterling and Wilson Renewable Energy Limited - SWSOLAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	197	202.63	202.63	203.94	195.35	1.62M
January 12, 2026	199	196.26	196.26	199.01	191.7	1.46M
January 09, 2026	204	198.53	198.53	205	196.08	1.43M
January 08, 2026	212.19	204.23	204.23	213.5	202.6	1.37M
January 07, 2026	211	212.19	212.19	213.85	209.5	558,632
January 06, 2026	215.99	211.28	211.28	216.24	210.1	680,069
January 05, 2026	218.04	215.47	215.47	220.95	214.5	879,064
January 02, 2026	215	217.96	217.96	218.7	212.59	1.03M
January 01, 2026	214	215.01	215.01	217	213.98	542,316
December 31, 2025	210.39	214.18	214.18	217.19	209.6	1.13M
December 30, 2025	212.75	209.44	209.44	212.75	208.66	635,316
December 29, 2025	216.3	212.73	212.73	216.59	211.2	730,105
December 26, 2025	218.97	215.66	215.66	221.07	214.2	762,664
December 24, 2025	219	219.99	219.99	226.99	218.1	1.47M
December 23, 2025	219.5	219.78	219.78	222.4	216.66	1.05M
December 22, 2025	216.55	217.48	217.48	220.77	215	1.23M
December 19, 2025	211.4	213.82	213.82	215.47	208.1	1.18M
December 18, 2025	204.57	210.86	210.86	214.4	202.01	2.04M
December 17, 2025	210.15	204.57	204.57	210.7	203.15	959,884
December 16, 2025	211.25	210.48	210.48	213.3	208.5	956,482
December 15, 2025	216.52	212.32	212.32	217	211.1	1.02M
December 12, 2025	215	217.86	217.86	220.88	213.45	2.1M
December 11, 2025	201.9	214.89	214.89	217.5	196.6	3.75M
December 10, 2025	206.5	202.32	202.32	209.33	200.15	1.12M
December 09, 2025	202.8	206.71	206.71	208.31	197.64	2.62M
December 08, 2025	221	203.3	203.3	221.01	201.7	3.49M
December 05, 2025	224.58	220.85	220.85	225.35	220.24	1.01M
December 04, 2025	227.1	224.58	224.58	227.16	223.15	959,324
December 03, 2025	232.11	227.15	227.15	232.11	226.1	1.03M
December 02, 2025	229.39	232.14	232.14	234.2	226.07	2.15M
December 01, 2025	233	229.47	229.47	238.5	228.1	6M
November 28, 2025	229.94	225.96	225.96	230.1	225.21	1M
November 27, 2025	233	228.51	228.51	238	227.28	2.83M
November 26, 2025	227	225.91	225.91	230.38	225.1	942,931
November 25, 2025	225	224.81	224.81	227.19	223.2	658,071
November 24, 2025	229	225	225	231.04	224	995,928
November 21, 2025	231.1	228.48	228.48	232.5	227.05	993,788
November 19, 2025	228.7	228.25	228.25	229.39	227	604,188
November 18, 2025	232.51	229.39	229.39	233.38	228.68	798,238
November 17, 2025	231.8	232.87	232.87	235.63	230.31	1.29M
November 14, 2025	231.5	229.58	229.58	233.32	228.62	982,273
November 13, 2025	232.58	231.8	231.8	235	231.48	1.08M
November 12, 2025	232.86	233.58	233.58	235.2	229.66	1.38M
November 11, 2025	231.49	230.53	230.53	232.08	227	966,342
November 10, 2025	230.88	230.97	230.97	241.9	230.15	3.03M
November 07, 2025	230	229.87	229.87	231.5	227.11	862,456
November 06, 2025	235.2	231.72	231.72	235.73	227.01	1.76M
November 04, 2025	240.01	234.61	234.61	241.91	233.1	2.03M
November 03, 2025	220.9	238.7	238.7	245.8	219.61	23.48M
October 31, 2025	222.8	219.93	219.93	223.74	219.12	1.42M
October 30, 2025	224.64	222.7	222.7	226.9	221.5	1.04M
October 29, 2025	222.98	224.64	224.64	226.95	221.1	3.34M
October 28, 2025	232.4	221.89	221.89	233.81	220	3.4M
October 27, 2025	227.2	231.62	231.62	233	225.61	1.54M
October 24, 2025	229.75	226.45	226.45	229.75	224.65	1.06M
October 23, 2025	233.26	228.41	228.41	233.5	227.17	1.31M
October 21, 2025	226.6	230.46	230.46	232.29	226.6	915,767
October 20, 2025	228.07	224.81	224.81	228.48	219.43	4.42M
October 17, 2025	244	226.47	226.47	247.54	223.52	7.07M
October 16, 2025	244	243.07	243.07	246.9	241.9	843,744

Sterling and Wilson Renewable Energy Limited (SWSOLAR.NS) NSE