Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 519.00
+7.60 (1.49%)
At close: Mar 6, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |