Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 706.15
-6.20 (-0.87%)
At close: Aug 29, 2025
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 716.25 | 725.00 | 703.40 | 706.15 | 706.15 | -0.87% | 1,285 |
| Aug 28, 2025 | 734.35 | 734.35 | 704.45 | 712.35 | 712.35 | -2.92% | 5,230 |
| Aug 26, 2025 | 756.40 | 774.00 | 730.00 | 733.80 | 733.80 | -5.01% | 11,257 |
| Aug 25, 2025 | 765.55 | 793.30 | 755.80 | 772.50 | 772.50 | 2.79% | 5,609 |
| Aug 22, 2025 | 770.00 | 770.00 | 740.10 | 751.55 | 751.55 | -1.41% | 3,098 |
| Aug 21, 2025 | 760.35 | 778.70 | 759.00 | 762.30 | 762.30 | 0.79% | 3,910 |
| Aug 20, 2025 | 728.00 | 774.00 | 721.00 | 756.35 | 756.35 | 3.27% | 12,698 |
| Aug 19, 2025 | 728.00 | 735.10 | 713.70 | 732.40 | 732.40 | 0.68% | 2,808 |
| Aug 18, 2025 | 770.50 | 770.50 | 694.60 | 727.45 | 727.45 | -1.26% | 11,232 |
| Aug 14, 2025 | 755.00 | 781.15 | 716.90 | 736.70 | 736.70 | 11.11% | 40,541 |
| Aug 13, 2025 | 667.90 | 670.55 | 645.00 | 663.05 | 663.05 | -0.19% | 1,824 |
| Aug 12, 2025 | 644.80 | 671.60 | 644.80 | 664.30 | 664.30 | 3.24% | 785 |
| Aug 11, 2025 | 622.20 | 661.00 | 619.50 | 643.45 | 643.45 | 4.65% | 1,596 |
| Aug 8, 2025 | 621.50 | 623.60 | 606.30 | 614.85 | 614.85 | -1.47% | 2,412 |
| Aug 7, 2025 | 612.05 | 636.05 | 611.45 | 624.05 | 624.05 | -1.01% | 1,037 |
| Aug 6, 2025 | 655.00 | 657.75 | 601.00 | 630.40 | 630.40 | -4.43% | 4,799 |
| Aug 5, 2025 | 677.05 | 677.05 | 657.15 | 659.60 | 659.60 | -1.51% | 941 |
| Aug 4, 2025 | 665.75 | 672.90 | 656.75 | 669.70 | 669.70 | 0.36% | 1,000 |
| Aug 1, 2025 | 648.95 | 715.00 | 648.95 | 667.30 | 667.30 | 2.32% | 5,326 |
| Jul 31, 2025 | 649.30 | 663.80 | 645.25 | 652.20 | 652.20 | -2.37% | 789 |
| Jul 30, 2025 | 641.05 | 681.85 | 641.05 | 668.00 | 668.00 | 3.17% | 459 |
| Jul 29, 2025 | 667.30 | 671.40 | 640.65 | 647.45 | 647.45 | -2.28% | 2,313 |
| Jul 28, 2025 | 678.65 | 687.85 | 653.45 | 662.55 | 662.55 | -1.39% | 843 |
| Jul 25, 2025 | 691.00 | 691.00 | 671.90 | 671.90 | 671.90 | -3.19% | 1,031 |
| Jul 24, 2025 | 643.05 | 705.15 | 643.05 | 694.05 | 694.05 | 3.39% | 6,064 |
| Jul 23, 2025 | 693.95 | 693.95 | 663.35 | 671.30 | 671.30 | -3.47% | 4,261 |
| Jul 22, 2025 | 680.00 | 704.40 | 674.15 | 695.40 | 695.40 | 7.30% | 22,255 |
| Jul 21, 2025 | 575.05 | 648.10 | 575.05 | 648.10 | 648.10 | 10.00% | 16,646 |
| Jul 18, 2025 | 586.25 | 590.70 | 582.95 | 589.20 | 589.20 | -0.01% | 1,081 |
| Jul 17, 2025 | 597.25 | 599.95 | 586.00 | 589.25 | 586.25 | - | 689 |
| Jul 16, 2025 | 575.05 | 597.85 | 575.05 | 589.25 | 586.25 | 0.66% | 621 |
| Jul 15, 2025 | 595.00 | 601.25 | 582.60 | 585.40 | 582.42 | -0.95% | 3,739 |
| Jul 14, 2025 | 595.00 | 599.45 | 586.00 | 591.00 | 587.99 | -0.92% | 638 |
| Jul 11, 2025 | 620.00 | 620.00 | 595.00 | 596.50 | 593.46 | -1.89% | 446 |
| Jul 10, 2025 | 595.00 | 609.00 | 595.00 | 608.00 | 604.91 | 2.96% | 464 |
| Jul 9, 2025 | 591.95 | 599.00 | 586.60 | 590.50 | 587.49 | -0.08% | 588 |
| Jul 8, 2025 | 587.00 | 594.90 | 583.50 | 590.95 | 587.94 | 0.41% | 925 |
| Jul 7, 2025 | 562.10 | 612.85 | 562.10 | 588.55 | 585.55 | 0.59% | 775 |
| Jul 4, 2025 | 589.45 | 609.90 | 577.00 | 585.10 | 582.12 | -0.74% | 196 |
| Jul 3, 2025 | 580.00 | 593.00 | 575.30 | 589.45 | 586.45 | 1.63% | 1,944 |
| Jul 2, 2025 | 596.45 | 598.80 | 576.00 | 580.00 | 577.05 | -0.34% | 178 |
| Jul 1, 2025 | 576.20 | 599.00 | 574.20 | 581.95 | 578.99 | -2.82% | 1,933 |
| Jun 30, 2025 | 606.00 | 606.00 | 575.70 | 598.85 | 595.80 | -1.18% | 3,082 |
| Jun 27, 2025 | 610.15 | 610.15 | 606.00 | 606.00 | 602.92 | 1.30% | 1,177 |
| Jun 26, 2025 | 598.20 | 598.20 | 598.20 | 598.20 | 595.15 | 1.99% | 593 |
| Jun 25, 2025 | 586.50 | 586.50 | 586.50 | 586.50 | 583.51 | 2.00% | 1,593 |
| Jun 24, 2025 | 576.35 | 576.35 | 566.00 | 575.00 | 572.07 | 1.71% | 589 |
| Jun 23, 2025 | 566.10 | 566.10 | 565.30 | 565.35 | 562.47 | -0.13% | 1,479 |
| Jun 20, 2025 | 555.00 | 566.10 | 555.00 | 566.10 | 563.22 | 2.00% | 1,810 |
| Jun 19, 2025 | 552.50 | 556.00 | 552.50 | 555.00 | 552.17 | -1.01% | 249 |