SW Investments Limited (BOM:503659)
India · Delayed Price · Currency is INR 244.10
+4.40 (1.84%)
At close: Oct 27, 2026
SW Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 239.70 | 244.10 | 239.70 | 244.10 | 244.10 | 1.84% | 4 |
| Oct 26, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 2.00% | 1 |
| Oct 23, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.73% | 1 |
| Oct 22, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 30 |
| Oct 21, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.69% | 72 |
| Oct 19, 2026 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | 2.00% | 600 |
| Oct 16, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 1.99% | 624 |
| Oct 15, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | 1.99% | 1 |
| Oct 14, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 1.98% | 93 |
| Oct 13, 2026 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 1.99% | 181 |
| Oct 12, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 1.98% | 521 |
| Oct 9, 2026 | 201.00 | 201.85 | 193.95 | 201.85 | 201.85 | 2.00% | 122 |
| Oct 8, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | 30 |
| Oct 7, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 1.98% | 556 |
| Oct 6, 2026 | 186.45 | 194.05 | 186.45 | 194.05 | 194.05 | 2.00% | 1,070 |
| Oct 5, 2026 | 182.85 | 190.25 | 182.85 | 190.25 | 190.25 | 1.98% | 721 |
| Oct 1, 2026 | 190.40 | 194.15 | 186.55 | 186.55 | 186.55 | -2.00% | 1,546 |
| Sep 30, 2026 | 182.95 | 190.35 | 182.95 | 190.35 | 190.35 | 1.98% | 508 |
| Sep 29, 2026 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | -2.00% | 1 |
| Sep 28, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | -1.98% | 24 |
| Sep 25, 2026 | 200.25 | 200.25 | 194.30 | 194.30 | 194.30 | -1.99% | 6 |
| Sep 24, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 4.98% | 85 |
| Sep 23, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 4.97% | 2 |
| Sep 22, 2026 | 174.65 | 182.75 | 166.00 | 179.90 | 179.90 | 3.01% | 323 |
| Sep 21, 2026 | 160.00 | 174.95 | 158.90 | 174.65 | 174.65 | 4.42% | 4,637 |
| Sep 18, 2026 | 159.30 | 167.25 | 151.40 | 167.25 | 167.25 | 4.99% | 627 |
| Sep 16, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 0.47% | 2 |
| 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 |