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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	244	243.49	243.49	245.54	242.15	850,537
October 14, 2025	250.7	243.9	243.9	251	242.25	912,872
October 13, 2025	248.32	249.99	249.99	253.23	246.33	1.79M
October 10, 2025	239.47	249.51	249.51	250.58	239.47	3.17M
October 09, 2025	241.72	239.47	239.47	242	238	737,738
October 08, 2025	238.8	241.61	241.61	242.7	237.52	1.17M
October 07, 2025	242.9	238.28	238.28	243.15	237.5	1.25M
October 06, 2025	246.99	242.02	242.02	248	241.5	980,368
October 03, 2025	245.9	245.93	245.93	248.7	245.05	946,837
October 01, 2025	242.29	244.95	244.95	247	241.15	949,378
September 30, 2025	242	242.15	242.15	243.9	239.4	861,532
September 29, 2025	244.4	241.45	241.45	250.45	234.95	3.15M
September 26, 2025	251.8	242.55	242.55	252.55	241.45	1.63M
September 25, 2025	257.15	251.7	251.7	260.95	251	1.17M
September 24, 2025	260.4	258.15	258.15	261	257.2	1.1M
September 23, 2025	266.5	260.4	260.4	266.5	260	1.61M
September 22, 2025	270.45	265.3	265.3	272.8	264.75	2.54M
September 19, 2025	266	270.9	270.9	272.6	264.5	2.27M
September 18, 2025	269.5	266.7	266.7	270.55	265.7	1.09M
September 17, 2025	267.6	268.15	268.15	272.5	267.5	1.4M
September 16, 2025	267.2	266.6	266.6	267.7	265.05	961,218
September 15, 2025	265	265.9	265.9	268.6	264.8	1.26M
September 12, 2025	269	263.95	263.95	269.65	263.1	1.58M
September 11, 2025	271.05	267.4	267.4	272	266.65	1.66M
September 10, 2025	274	270.05	270.05	281.7	267.1	8.19M
September 09, 2025	266	266.15	266.15	270.6	262.6	1.73M
September 08, 2025	264.4	265.35	265.35	269.7	264.3	864,456

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