Sterling and Wilson Renewable Energy Limited (SWSOLAR.NS) NSE
165.46
+1.86(+1.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
165.46
+1.86(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 158 | 165.46 | 165.46 | 167.23 | 155.15 | 2.03M |
| April 01, 2026 | 154.3 | 163.6 | 163.6 | 164.78 | 153.7 | 2.15M |
| March 30, 2026 | 156.3 | 148.88 | 148.88 | 159.92 | 148 | 4.03M |
| March 27, 2026 | 165.1 | 158.15 | 158.15 | 165.95 | 157.15 | 4.18M |
| March 25, 2026 | 163.9 | 167.03 | 167.03 | 171.02 | 163.02 | 1.91M |
| March 24, 2026 | 164.62 | 162.72 | 162.72 | 165.85 | 158.88 | 1.84M |
| March 23, 2026 | 168.51 | 158.58 | 158.58 | 169.5 | 158.02 | 2.33M |
| March 19, 2026 | 170 | 169.27 | 169.27 | 175.2 | 169 | 1.21M |
| March 18, 2026 | 169.09 | 175.17 | 175.17 | 177.58 | 169.09 | 1.75M |
| March 17, 2026 | 171.49 | 168.95 | 168.95 | 172.67 | 167.7 | 1.42M |
| March 16, 2026 | 170.48 | 171.25 | 171.25 | 173.5 | 165.3 | 2.03M |
| March 13, 2026 | 178 | 169.25 | 169.25 | 178.69 | 168.68 | 2.02M |
| March 12, 2026 | 175.9 | 179.31 | 179.31 | 182.49 | 172.9 | 1.95M |
| March 11, 2026 | 179.13 | 178.57 | 178.57 | 183.5 | 177 | 1.48M |
| March 10, 2026 | 177 | 177.82 | 177.82 | 179 | 173.56 | 1.79M |
| March 09, 2026 | 175 | 173.93 | 173.93 | 178.9 | 172.22 | 1.94M |
| March 06, 2026 | 178 | 181.78 | 181.78 | 186 | 177.5 | 1.83M |
| March 05, 2026 | 182.97 | 180.15 | 180.15 | 186 | 175.74 | 2.05M |
| March 02, 2026 | 184 | 189.98 | 189.98 | 195.5 | 184 | 1.54M |
| February 27, 2026 | 200.56 | 197.99 | 197.99 | 201.7 | 196.37 | 1.25M |
| February 26, 2026 | 201.5 | 200.86 | 200.86 | 206.2 | 199.66 | 933,682 |
| February 25, 2026 | 205.1 | 201.8 | 201.8 | 206.64 | 199.7 | 1.23M |
| February 24, 2026 | 210 | 204.51 | 204.51 | 211 | 202.5 | 1.01M |
| February 23, 2026 | 207 | 211.43 | 211.43 | 213.99 | 207 | 1.51M |
| February 20, 2026 | 209.2 | 205.84 | 0 | 210.03 | 205.1 | 853,024 |
| February 19, 2026 | 214.2 | 209.69 | 0 | 215.62 | 208.1 | 1.17M |
| February 18, 2026 | 215 | 214.32 | 0 | 218.56 | 212.1 | 1.75M |
| February 17, 2026 | 203 | 216.99 | 0 | 222.25 | 202.76 | 6.74M |
| February 16, 2026 | 195.6 | 202.02 | 0 | 202.9 | 193.02 | 1.3M |
| February 13, 2026 | 198.8 | 195.79 | 0 | 201.32 | 194.43 | 1.03M |
| February 12, 2026 | 202.35 | 199.66 | 0 | 202.38 | 197.75 | 867,478 |
| February 11, 2026 | 210.7 | 202.39 | 0 | 210.7 | 200.65 | 1.31M |
| February 10, 2026 | 206.8 | 209.6 | 0 | 213.4 | 204.35 | 3.28M |
| February 09, 2026 | 191.63 | 203.04 | 0 | 204.5 | 191.63 | 2.35M |
| February 06, 2026 | 192.95 | 189.68 | 0 | 194.75 | 187.3 | 1.33M |
| February 05, 2026 | 199.95 | 194.76 | 0 | 200.07 | 188.76 | 2.43M |
| February 04, 2026 | 193.01 | 198.18 | 0 | 201.9 | 193 | 2.55M |
| February 03, 2026 | 197.99 | 192.98 | 0 | 199.01 | 187.6 | 2.77M |
| February 02, 2026 | 183.58 | 184.59 | 0 | 186.3 | 179.01 | 1.2M |
| February 01, 2026 | 187 | 185.53 | 0 | 194.8 | 181.6 | 1.96M |
| January 30, 2026 | 177.17 | 185 | 0 | 186.35 | 176.6 | 1.59M |
| January 29, 2026 | 189.65 | 182.06 | 0 | 189.81 | 181.4 | 1.59M |
| January 28, 2026 | 184.69 | 189.12 | 0 | 191.02 | 184.5 | 1.4M |
| January 27, 2026 | 185.54 | 183.52 | 0 | 188 | 180.42 | 3.66M |
| January 23, 2026 | 191.5 | 184.94 | 0 | 191.6 | 183.91 | 2.74M |
| January 22, 2026 | 192 | 190.63 | 0 | 195.99 | 188 | 2M |
| January 21, 2026 | 191.99 | 189.1 | 0 | 193.8 | 185.5 | 2.98M |
| January 20, 2026 | 200.5 | 192.04 | 0 | 200.5 | 191 | 1.97M |
| January 19, 2026 | 209.8 | 200.76 | 0 | 209.8 | 199.01 | 1.99M |
| January 16, 2026 | 197 | 209.93 | 0 | 223.7 | 194.67 | 17.26M |
| January 14, 2026 | 202.5 | 198.09 | 0 | 207.55 | 197.25 | 1.24M |
| January 13, 2026 | 197 | 202.63 | 0 | 203.94 | 195.35 | 1.62M |
| January 12, 2026 | 199 | 196.26 | 0 | 199.01 | 191.7 | 1.46M |
| January 09, 2026 | 204 | 198.53 | 0 | 205 | 196.08 | 1.43M |
| January 08, 2026 | 212.19 | 204.23 | 0 | 213.5 | 202.6 | 1.37M |
| January 07, 2026 | 211 | 212.19 | 0 | 213.85 | 209.5 | 558,632 |
| January 06, 2026 | 215.99 | 211.28 | 0 | 216.24 | 210.1 | 680,069 |
| January 05, 2026 | 218.04 | 215.47 | 0 | 220.95 | 214.5 | 879,064 |
| January 02, 2026 | 215 | 217.96 | 0 | 218.7 | 212.59 | 1.03M |
| January 01, 2026 | 214 | 215.01 | 0 | 217 | 213.98 | 542,316 |