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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	265.05	263.05	263.05	268.5	259.65	1.4M
September 04, 2025	275.45	264.05	264.05	275.6	263.2	1.24M
September 03, 2025	270.4	272.7	272.7	274.7	268.2	1.23M
September 02, 2025	267.95	269.05	269.05	272.5	265.5	1.34M
September 01, 2025	261.35	266.9	266.9	268.4	261.35	1.82M
August 29, 2025	263.25	260	260	265.5	259	1.15M
August 28, 2025	265.85	262.1	262.1	266.7	261.2	1.22M
August 26, 2025	271	266.65	266.65	271.9	264	1.37M
August 25, 2025	279	271.5	271.5	280.3	270.55	1.25M
August 22, 2025	278.75	278.65	278.65	284.75	276.55	1.68M
August 21, 2025	279	278.85	278.85	286.5	278	1.5M
August 20, 2025	274.95	277.9	277.9	283	274.55	1.76M
August 19, 2025	270	275.3	275.3	277.5	268.05	1.59M
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

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