Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 500.00
-24.75 (-4.72%)
At close: Mar 27, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 514.30 | 522.40 | 490.70 | 500.00 | 500.00 | -4.72% | 4,839 |
| Mar 25, 2026 | 557.95 | 559.20 | 521.00 | 524.75 | 524.75 | -5.42% | 2,502 |
| Mar 24, 2026 | 546.20 | 559.45 | 535.60 | 554.80 | 554.80 | 2.44% | 501 |
| Mar 23, 2026 | 542.80 | 557.20 | 538.00 | 541.60 | 541.60 | -2.00% | 2,157 |
| Mar 20, 2026 | 564.95 | 570.65 | 549.10 | 552.65 | 552.65 | 1.16% | 751 |
| Mar 19, 2026 | 536.80 | 585.05 | 536.80 | 546.30 | 546.30 | 0.17% | 2,864 |
| Mar 18, 2026 | 538.40 | 552.10 | 538.30 | 545.35 | 545.35 | 2.12% | 584 |
| Mar 17, 2026 | 523.30 | 539.00 | 510.10 | 534.05 | 534.05 | 1.05% | 2,041 |
| Mar 16, 2026 | 481.50 | 548.70 | 481.50 | 528.50 | 528.50 | 2.63% | 1,897 |
| Mar 13, 2026 | 527.50 | 529.75 | 513.75 | 514.95 | 514.95 | -1.21% | 1,197 |
| Mar 12, 2026 | 520.00 | 538.00 | 511.65 | 521.25 | 521.25 | 0.26% | 7,218 |
| Mar 11, 2026 | 518.40 | 528.35 | 502.25 | 519.90 | 519.90 | 1.11% | 634 |
| Mar 10, 2026 | 502.00 | 517.60 | 493.20 | 514.20 | 514.20 | 3.19% | 843 |
| Mar 9, 2026 | 480.15 | 503.85 | 480.10 | 498.30 | 498.30 | -3.99% | 1,995 |
| Mar 6, 2026 | 515.85 | 526.50 | 515.85 | 519.00 | 519.00 | 1.49% | 476 |
| Mar 5, 2026 | 503.00 | 527.65 | 501.90 | 511.40 | 511.40 | 1.46% | 236 |
| Mar 4, 2026 | 515.00 | 518.40 | 503.00 | 504.05 | 504.05 | -2.98% | 181 |
| Mar 2, 2026 | 481.15 | 528.70 | 481.15 | 519.55 | 519.55 | -0.07% | 570 |
| Feb 27, 2026 | 522.00 | 526.45 | 514.05 | 519.90 | 519.90 | -0.98% | 226 |
| Feb 26, 2026 | 532.85 | 535.40 | 521.60 | 525.05 | 525.05 | -0.01% | 91 |
| Feb 25, 2026 | 528.85 | 533.85 | 514.20 | 525.10 | 525.10 | -0.38% | 1,099 |
| Feb 24, 2026 | 530.00 | 530.00 | 524.25 | 527.10 | 527.10 | -1.65% | 319 |
| Feb 23, 2026 | 547.60 | 551.20 | 530.65 | 535.95 | 535.95 | -1.31% | 490 |
| Feb 20, 2026 | 554.35 | 565.00 | 532.00 | 543.05 | 543.05 | 0.02% | 571 |
| Feb 19, 2026 | 548.95 | 549.60 | 542.95 | 542.95 | 542.95 | -2.78% | 237 |
| Feb 18, 2026 | 577.40 | 579.95 | 553.75 | 558.45 | 558.45 | -1.42% | 727 |
| Feb 17, 2026 | 546.45 | 573.50 | 546.00 | 566.50 | 566.50 | 4.98% | 938 |
| Feb 16, 2026 | 532.00 | 562.35 | 532.00 | 539.65 | 539.65 | 0.97% | 1,346 |
| Feb 13, 2026 | 550.15 | 562.75 | 528.10 | 534.45 | 534.45 | -6.20% | 1,913 |
| Feb 12, 2026 | 564.75 | 586.90 | 564.60 | 569.80 | 569.80 | 0.59% | 482 |
| Feb 11, 2026 | 565.30 | 575.30 | 562.00 | 566.45 | 566.45 | -1.61% | 545 |
| Feb 10, 2026 | 585.00 | 597.35 | 570.50 | 575.70 | 575.70 | -2.64% | 586 |
| Feb 9, 2026 | 549.50 | 594.50 | 538.20 | 591.30 | 591.30 | 9.40% | 1,682 |
| Feb 6, 2026 | 536.95 | 546.40 | 526.25 | 540.50 | 540.50 | -2.07% | 1,251 |
| Feb 5, 2026 | 575.50 | 575.50 | 551.40 | 551.95 | 551.95 | -4.19% | 443 |
| Feb 4, 2026 | 584.00 | 586.15 | 558.55 | 576.10 | 576.10 | 3.78% | 1,845 |
| Feb 3, 2026 | 532.80 | 566.00 | 529.75 | 555.10 | 555.10 | 5.86% | 593 |
| Feb 2, 2026 | 511.20 | 525.00 | 502.50 | 524.35 | 524.35 | 1.30% | 642 |
| Feb 1, 2026 | 508.60 | 525.30 | 506.85 | 517.60 | 517.60 | 1.09% | 234 |
| Jan 30, 2026 | 568.10 | 568.10 | 506.00 | 512.00 | 512.00 | -1.25% | 1,366 |
| Jan 29, 2026 | 535.00 | 536.75 | 516.75 | 518.50 | 518.50 | -4.00% | 1,022 |
| Jan 28, 2026 | 525.90 | 540.60 | 522.60 | 540.10 | 540.10 | 4.10% | 151 |
| Jan 27, 2026 | 515.15 | 519.80 | 501.00 | 518.85 | 518.85 | 0.90% | 2,225 |
| Jan 23, 2026 | 549.30 | 549.30 | 514.00 | 514.20 | 514.20 | -4.54% | 1,710 |
| Jan 22, 2026 | 535.60 | 546.65 | 525.65 | 538.65 | 538.65 | 2.63% | 527 |
| Jan 21, 2026 | 545.25 | 545.25 | 523.20 | 524.85 | 524.85 | -3.07% | 532 |
| Jan 20, 2026 | 570.05 | 570.05 | 540.00 | 541.45 | 541.45 | -3.87% | 1,577 |
| Jan 19, 2026 | 587.00 | 587.15 | 562.95 | 563.25 | 563.25 | -3.13% | 694 |
| Jan 16, 2026 | 566.60 | 595.70 | 566.05 | 581.45 | 581.45 | 1.45% | 574 |
| Jan 14, 2026 | 587.85 | 602.05 | 571.65 | 573.15 | 573.15 | -1.86% | 747 |