SW Investments Limited (BOM:503659)
India · Delayed Price · Currency is INR 158.55
+5.40 (3.53%)
At close: Sep 10, 2026
SW Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 159.50 | 159.50 | 158.55 | 158.55 | 158.55 | 3.53% | 13 |
| Sep 9, 2026 | 160.85 | 160.85 | 153.10 | 153.15 | 153.15 | -4.85% | 351 |
| Sep 8, 2026 | 162.95 | 162.95 | 160.95 | 160.95 | 160.95 | -1.23% | 6 |
| Sep 7, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -2.40% | 1 |
| Sep 4, 2026 | 174.90 | 174.90 | 159.60 | 166.95 | 166.95 | -0.60% | 147 |
| Sep 3, 2026 | 161.50 | 167.95 | 160.25 | 167.95 | 167.95 | -0.42% | 1,061 |
| Aug 31, 2026 | 172.50 | 172.50 | 168.65 | 168.65 | 168.65 | -1.80% | 8 |
| Aug 28, 2026 | 175.90 | 175.90 | 171.75 | 171.75 | 171.75 | 2.32% | 40 |
| Aug 26, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 4.97% | 1 |
| Aug 25, 2026 | 159.45 | 160.00 | 159.45 | 159.90 | 159.90 | 2.30% | 183 |
| Aug 24, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 4.97% | 317 |
| Aug 21, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 1.99% | 3 |
| Aug 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.85% | 5 |
| Aug 19, 2026 | 146.20 | 146.20 | 143.35 | 143.35 | 143.35 | - | 208 |
| Aug 18, 2026 | 140.55 | 143.35 | 137.75 | 143.35 | 143.35 | 1.99% | 1,416 |
| Aug 17, 2026 | 137.25 | 142.00 | 137.25 | 140.55 | 140.55 | 0.36% | 6,614 |
| Aug 14, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 0.29% | 10,620 |
| Aug 13, 2026 | 142.50 | 142.50 | 139.65 | 139.65 | 139.65 | -2.00% | 46 |
| Aug 11, 2026 | 144.35 | 144.35 | 142.50 | 142.50 | 142.50 | -1.76% | 2 |
| Aug 10, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99% | 1 |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1 |
| Aug 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.98% | 1 |
| Aug 5, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -1.97% | 1 |
| Aug 4, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -2.00% | 1 |
| Aug 3, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -1.99% | 3 |
| Jul 31, 2026 | 162.80 | 163.60 | 162.80 | 163.60 | 163.60 | -1.51% | 3,265 |
| Jul 30, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.98% | 5 |
| Jul 29, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.00% | 1 |
| Jul 28, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.98% | 1 |
| Jul 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.00% | 20 |
| Jul 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.99% | 1 |
| Jul 23, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.97% | 2 |
| Jul 20, 2026 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | -1.96% | 5 |
| Jul 17, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -2.00% | 1 |
| Jul 16, 2026 | 195.00 | 195.00 | 187.60 | 195.00 | 195.00 | 4.98% | 2,448 |
| Jul 15, 2026 | 184.95 | 185.75 | 184.95 | 185.75 | 185.75 | 4.97% | 820 |
| Jul 14, 2026 | 176.90 | 176.95 | 176.90 | 176.95 | 176.95 | 4.98% | 982 |
| Jul 13, 2026 | 168.00 | 168.55 | 167.50 | 168.55 | 168.55 | 4.98% | 1,725 |
| Jul 10, 2026 | 160.00 | 160.55 | 160.00 | 160.55 | 160.55 | 4.97% | 1,453 |
| Jul 9, 2026 | 147.55 | 152.95 | 146.10 | 152.95 | 152.95 | 4.69% | 632 |
| Jul 8, 2026 | 146.15 | 146.15 | 141.95 | 146.10 | 146.10 | 4.96% | 1,368 |
| Jul 7, 2026 | 139.50 | 140.55 | 138.20 | 139.20 | 139.20 | 3.96% | 1,209 |
| Jul 6, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 4.98% | 1,186 |
| Jul 3, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 4.98% | 5,862 |
| Jul 2, 2026 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 4.97% | 796 |
| Jul 1, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 4.99% | 853 |
| Jun 30, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 5.00% | 47 |
| Jun 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 1 |
| Jun 25, 2026 | 100.00 | 100.00 | 90.50 | 100.00 | 100.00 | 5.00% | 8,423 |
| Jun 24, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 4.99% | 100 |