Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 538.65
+13.80 (2.63%)
At close: Jan 22, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 594.55 | 599.10 | 580.00 | 584.00 | 584.00 | -0.82% | 1,509 |
| Jan 12, 2026 | 582.00 | 592.10 | 568.15 | 588.80 | 588.80 | 0.33% | 4,513 |
| Jan 9, 2026 | 602.45 | 602.45 | 585.00 | 586.85 | 586.85 | -2.66% | 2,128 |
| Jan 8, 2026 | 590.00 | 639.00 | 590.00 | 602.90 | 602.90 | 0.23% | 2,707 |
| Jan 7, 2026 | 597.45 | 605.50 | 597.45 | 601.50 | 601.50 | -0.44% | 844 |
| Jan 6, 2026 | 608.00 | 611.60 | 594.70 | 604.15 | 604.15 | -0.55% | 1,105 |
| Jan 5, 2026 | 621.65 | 621.65 | 604.90 | 607.50 | 607.50 | -1.47% | 858 |
| Jan 2, 2026 | 618.90 | 621.35 | 607.20 | 616.55 | 616.55 | -0.36% | 466 |
| Jan 1, 2026 | 626.65 | 631.75 | 617.45 | 618.80 | 618.80 | -0.14% | 190 |
| Dec 31, 2025 | 623.00 | 633.70 | 614.55 | 619.65 | 619.65 | 0.58% | 1,353 |
| Dec 30, 2025 | 635.40 | 638.00 | 611.80 | 616.05 | 616.05 | -4.12% | 1,290 |
| Dec 29, 2025 | 630.60 | 650.00 | 617.80 | 642.55 | 642.55 | 1.13% | 2,158 |
| Dec 26, 2025 | 617.00 | 654.00 | 617.00 | 635.35 | 635.35 | -0.30% | 314 |
| Dec 24, 2025 | 636.00 | 654.90 | 626.80 | 637.25 | 637.25 | 0.43% | 799 |
| Dec 23, 2025 | 618.00 | 645.00 | 614.00 | 634.50 | 634.50 | 2.77% | 1,016 |
| Dec 22, 2025 | 622.35 | 633.05 | 615.00 | 617.40 | 617.40 | 0.33% | 1,294 |
| Dec 19, 2025 | 616.05 | 618.75 | 605.25 | 615.35 | 615.35 | 2.02% | 600 |
| Dec 18, 2025 | 612.05 | 616.00 | 602.00 | 603.15 | 603.15 | -1.88% | 637 |
| Dec 17, 2025 | 640.75 | 646.50 | 612.00 | 614.70 | 614.70 | -4.21% | 547 |
| Dec 16, 2025 | 654.90 | 654.90 | 640.10 | 641.70 | 641.70 | -2.14% | 419 |
| Dec 15, 2025 | 606.05 | 700.00 | 606.05 | 655.70 | 655.70 | 2.18% | 767 |
| Dec 12, 2025 | 626.45 | 645.00 | 626.45 | 641.70 | 641.70 | 3.19% | 1,091 |
| Dec 11, 2025 | 638.05 | 638.05 | 617.70 | 621.85 | 621.85 | -0.58% | 366 |
| Dec 10, 2025 | 636.50 | 653.00 | 622.25 | 625.50 | 625.50 | -1.68% | 1,079 |
| Dec 9, 2025 | 596.70 | 642.60 | 596.70 | 636.20 | 636.20 | 4.41% | 1,247 |
| Dec 8, 2025 | 653.80 | 653.80 | 594.00 | 609.30 | 609.30 | -7.43% | 3,340 |
| Dec 5, 2025 | 665.20 | 665.20 | 654.20 | 658.20 | 658.20 | -1.52% | 180 |
| Dec 4, 2025 | 657.95 | 684.35 | 654.25 | 668.35 | 668.35 | 1.57% | 1,509 |
| Dec 3, 2025 | 676.30 | 676.30 | 651.00 | 658.05 | 658.05 | -2.14% | 1,034 |
| Dec 2, 2025 | 680.65 | 682.20 | 671.50 | 672.45 | 672.45 | -1.83% | 607 |
| Dec 1, 2025 | 709.00 | 710.60 | 683.45 | 685.00 | 685.00 | -2.73% | 1,028 |
| Nov 28, 2025 | 708.10 | 708.10 | 698.10 | 704.25 | 704.25 | -1.12% | 495 |
| Nov 27, 2025 | 691.00 | 714.75 | 691.00 | 712.25 | 712.25 | 1.40% | 1,283 |
| Nov 26, 2025 | 682.15 | 711.10 | 682.15 | 702.45 | 702.45 | 0.59% | 271 |
| Nov 25, 2025 | 694.00 | 709.95 | 685.00 | 698.30 | 698.30 | 0.70% | 654 |
| Nov 24, 2025 | 712.00 | 712.05 | 691.00 | 693.45 | 693.45 | -2.61% | 903 |
| Nov 21, 2025 | 726.30 | 726.30 | 710.00 | 712.00 | 712.00 | -2.00% | 515 |
| Nov 20, 2025 | 729.00 | 737.50 | 722.95 | 726.50 | 726.50 | -0.23% | 438 |
| Nov 19, 2025 | 734.35 | 741.10 | 726.35 | 728.20 | 728.20 | -2.37% | 290 |
| Nov 18, 2025 | 741.70 | 755.00 | 731.95 | 745.85 | 745.85 | -1.45% | 763 |
| Nov 17, 2025 | 786.90 | 786.90 | 750.00 | 756.80 | 756.80 | -3.53% | 736 |
| Nov 14, 2025 | 802.00 | 802.00 | 771.05 | 784.50 | 784.50 | -2.13% | 1,928 |
| Nov 13, 2025 | 783.00 | 815.10 | 783.00 | 801.55 | 801.55 | 3.08% | 1,300 |
| Nov 12, 2025 | 769.10 | 787.55 | 763.55 | 777.60 | 777.60 | 1.18% | 796 |