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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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