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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	209.2	205.84	205.84	210.03	205.1	853,024
February 19, 2026	214.2	209.69	209.69	215.62	208.1	1.17M
February 18, 2026	215	214.32	214.32	218.56	212.1	1.75M
February 17, 2026	203	216.99	216.99	222.25	202.76	6.74M
February 16, 2026	195.6	202.02	202.02	202.9	193.02	1.3M
February 13, 2026	198.8	195.79	195.79	201.32	194.43	1.03M
February 12, 2026	202.35	199.66	199.66	202.38	197.75	867,478
February 11, 2026	210.7	202.39	202.39	210.7	200.65	1.31M
February 10, 2026	206.8	209.6	209.6	213.4	204.35	3.28M
February 09, 2026	191.63	203.04	203.04	204.5	191.63	2.35M
February 06, 2026	192.95	189.68	189.68	194.75	187.3	1.33M
February 05, 2026	199.95	194.76	194.76	200.07	188.76	2.43M
February 04, 2026	193.01	198.18	198.18	201.9	193	2.55M
February 03, 2026	197.99	192.98	192.98	199.01	187.6	2.77M
February 02, 2026	183.58	184.59	184.59	186.3	179.01	1.2M
February 01, 2026	187	185.53	185.53	194.8	181.6	1.96M
January 30, 2026	177.17	185	185	186.35	176.6	1.59M
January 29, 2026	189.65	182.06	182.06	189.81	181.4	1.59M
January 28, 2026	184.69	189.12	189.12	191.02	184.5	1.4M
January 27, 2026	185.54	183.52	183.52	188	180.42	3.66M
January 23, 2026	191.5	184.94	184.94	191.6	183.91	2.74M
January 22, 2026	192	190.63	190.63	195.99	188	2M
January 21, 2026	191.99	189.1	189.1	193.8	185.5	2.98M
January 20, 2026	200.5	192.04	192.04	200.5	191	1.97M
January 19, 2026	209.8	200.76	200.76	209.8	199.01	1.99M
January 16, 2026	197	209.93	209.93	223.7	194.67	17.26M
January 14, 2026	202.5	198.09	198.09	207.55	197.25	1.24M
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

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