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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	274	268.85	268.85	274.55	268.05	1.08M
August 14, 2025	275.95	268.3	268.3	276.9	266.1	1.31M
August 13, 2025	277.35	273.65	273.65	280.7	272.1	1.07M
August 12, 2025	276.95	276.8	276.8	283.85	274.65	2.54M
August 11, 2025	274.25	274.55	274.55	275.8	264.75	1.82M
August 08, 2025	265.15	274.25	274.25	280.8	263.4	5.33M
August 07, 2025	264.5	265.15	265.15	266.3	256.25	2.28M
August 06, 2025	273.35	265.5	265.5	274	264.4	1.41M
August 05, 2025	276.65	272.9	272.9	278.85	271.2	1.04M
August 04, 2025	269.5	275.75	275.75	276.8	266.7	1.3M
August 01, 2025	282	269.45	269.45	283.8	267.75	2.36M
July 31, 2025	280.5	281.15	281.15	285.9	280	1.14M
July 30, 2025	292	286.8	286.8	294	286	1.04M
July 29, 2025	284.9	290.4	290.4	291.5	279.15	2.04M
July 28, 2025	289.15	285	285	294.85	282.6	2M
July 25, 2025	299	289.35	289.35	299	286.4	2.18M
July 24, 2025	306.2	299.5	299.5	308.2	297.8	2.41M
July 23, 2025	310	304.95	304.95	310.6	303.5	1.95M
July 22, 2025	308.95	308.85	308.85	314.5	308.1	2.15M
July 21, 2025	320.45	308.45	308.45	321.35	306.25	3.82M
July 18, 2025	325	320.45	320.45	334.8	318.3	9.25M
July 17, 2025	333	335.1	335.1	340.9	325.25	10.9M
July 16, 2025	333.3	329	329	334.75	326.55	2.5M
July 15, 2025	336.1	333.1	333.1	341	330.45	2.55M
July 14, 2025	331	334.55	334.55	338	326.85	3.05M
July 11, 2025	338.2	329.65	329.65	338.2	326.65	3.41M
July 10, 2025	333.2	336.55	336.55	340.8	331.9	7.31M
July 09, 2025	307.7	331.45	331.45	333	307.6	15.39M
July 08, 2025	308.45	305.35	305.35	312.85	302.5	1.83M
July 07, 2025	308.15	308.45	308.45	312.75	307.6	1.1M
July 04, 2025	311.7	309.8	309.8	314	307.4	1.36M
July 03, 2025	312.95	311	311	318.05	310.2	1.91M
July 02, 2025	318.45	311.9	311.9	319	310.6	1.41M
July 01, 2025	321	317.55	317.55	322.35	314.05	1.6M
June 30, 2025	320	319.9	319.9	326.2	318.05	2.96M
June 27, 2025	315	318.85	318.85	324.2	313.25	4.64M
June 26, 2025	318	312.9	312.9	321	311.8	2.35M
June 25, 2025	310	317.1	317.1	319.6	309.8	3.16M
June 24, 2025	311	307.35	307.35	315.4	306.15	2.91M
June 23, 2025	310.05	306.7	306.7	313.75	305.85	2.47M
June 20, 2025	311.3	314.55	314.55	316.8	308	3.93M
June 19, 2025	320.7	311.3	311.3	324.75	306.65	3M
June 18, 2025	323.55	322.3	322.3	328.7	320.05	2.45M
June 17, 2025	323.05	324.15	324.15	338.25	318.85	5.82M
June 16, 2025	321	322.2	322.2	324.7	308.6	4M
June 13, 2025	320	318.85	318.85	329	317	5.1M
June 12, 2025	324.5	329.1	329.1	348.9	315.45	20.66M
June 11, 2025	310	321.65	321.65	328.45	309.45	10.68M
June 10, 2025	305	307.45	307.45	310	302.4	3.29M
June 09, 2025	299	303.7	303.7	312.8	299	3.69M
June 06, 2025	297	297.8	297.8	300.4	293.05	2.02M
June 05, 2025	304.5	296.9	296.9	307.15	294.4	2.44M
June 04, 2025	304	302.65	302.65	307.8	295.45	3.07M
June 03, 2025	309	303.35	303.35	312.95	299.15	5.07M
June 02, 2025	285	305.5	305.5	313.6	284.45	11.24M
May 30, 2025	285	282.4	282.4	287	280.7	870,897
May 29, 2025	286.5	283.8	283.8	288.9	281.1	1.27M
May 28, 2025	284.7	282.15	282.15	287.35	281	806,522
May 27, 2025	290.7	283.65	283.65	294.8	280.3	1.85M
May 26, 2025	275.9	288	288	288	275.8	1.19M

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