Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 635.70
+24.00 (3.92%)
At close: Jul 9, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 645.80 | 660.70 | 637.00 | 649.90 | 649.90 | 2.23% | 1,377 |
| Jul 9, 2026 | 607.40 | 639.95 | 607.40 | 635.70 | 635.70 | 3.92% | 890 |
| Jul 8, 2026 | 635.45 | 636.55 | 605.65 | 611.70 | 611.70 | -4.23% | 6,519 |
| Jul 7, 2026 | 645.35 | 645.35 | 630.00 | 638.75 | 638.75 | -0.76% | 808 |
| Jul 6, 2026 | 656.30 | 659.90 | 640.45 | 643.65 | 643.65 | -1.27% | 1,276 |
| Jul 3, 2026 | 637.10 | 668.95 | 637.10 | 651.95 | 651.95 | 2.61% | 2,176 |
| Jul 2, 2026 | 634.00 | 642.75 | 632.00 | 635.35 | 635.35 | 1.01% | 333 |
| Jul 1, 2026 | 645.70 | 647.15 | 622.20 | 629.00 | 629.00 | -2.59% | 989 |
| Jun 30, 2026 | 636.90 | 652.95 | 633.80 | 645.70 | 645.70 | 1.89% | 3,228 |
| Jun 29, 2026 | 607.00 | 652.00 | 607.00 | 633.70 | 633.70 | 3.08% | 3,363 |
| Jun 25, 2026 | 618.35 | 623.60 | 611.05 | 614.75 | 614.75 | -0.40% | 364 |
| Jun 24, 2026 | 625.55 | 630.85 | 613.90 | 617.20 | 617.20 | -0.01% | 1,361 |
| Jun 23, 2026 | 634.40 | 635.00 | 605.00 | 617.25 | 617.25 | -2.46% | 3,397 |
| Jun 22, 2026 | 647.15 | 647.80 | 627.50 | 632.80 | 632.80 | -1.03% | 2,493 |
| Jun 19, 2026 | 635.15 | 658.00 | 630.80 | 639.40 | 639.40 | 0.02% | 1,814 |
| Jun 18, 2026 | 629.15 | 649.00 | 619.65 | 639.25 | 639.25 | 2.15% | 3,724 |
| Jun 17, 2026 | 647.25 | 647.25 | 623.00 | 625.80 | 625.80 | -1.48% | 614 |
| Jun 16, 2026 | 651.95 | 651.95 | 632.75 | 635.20 | 635.20 | -0.91% | 374 |
| Jun 15, 2026 | 644.75 | 654.05 | 636.95 | 641.05 | 641.05 | 1.42% | 1,044 |
| Jun 12, 2026 | 618.50 | 640.35 | 618.00 | 632.10 | 632.10 | 2.34% | 338 |
| Jun 11, 2026 | 630.00 | 632.50 | 615.90 | 617.65 | 617.65 | -1.68% | 342 |
| Jun 10, 2026 | 648.50 | 648.50 | 624.50 | 628.20 | 628.20 | -3.30% | 455 |
| Jun 9, 2026 | 636.10 | 655.00 | 633.00 | 649.65 | 649.65 | 3.08% | 757 |
| Jun 8, 2026 | 637.70 | 643.65 | 624.25 | 630.25 | 630.25 | -1.99% | 810 |
| Jun 5, 2026 | 666.80 | 666.80 | 642.20 | 643.05 | 643.05 | -2.82% | 542 |
| Jun 4, 2026 | 659.75 | 672.95 | 657.35 | 661.70 | 661.70 | 0.39% | 1,457 |
| Jun 3, 2026 | 652.15 | 669.90 | 642.00 | 659.10 | 659.10 | 1.09% | 6,998 |
| Jun 2, 2026 | 640.00 | 654.40 | 625.00 | 652.00 | 652.00 | 2.48% | 1,268 |
| Jun 1, 2026 | 664.65 | 664.65 | 621.25 | 636.25 | 636.25 | -3.58% | 6,056 |
| May 29, 2026 | 654.75 | 680.00 | 645.50 | 659.90 | 659.90 | 1.08% | 3,239 |
| May 27, 2026 | 608.10 | 657.05 | 608.10 | 652.85 | 652.85 | 6.79% | 3,909 |
| May 26, 2026 | 615.00 | 615.45 | 601.30 | 611.35 | 611.35 | -0.02% | 1,958 |
| May 25, 2026 | 627.80 | 656.00 | 608.10 | 611.45 | 611.45 | -2.76% | 3,021 |
| May 22, 2026 | 648.60 | 670.50 | 623.85 | 628.80 | 628.80 | -2.66% | 4,070 |
| May 21, 2026 | 640.95 | 648.60 | 630.20 | 645.95 | 645.95 | 3.53% | 743 |
| May 20, 2026 | 616.00 | 628.75 | 612.40 | 623.90 | 623.90 | 0.28% | 581 |
| May 19, 2026 | 624.95 | 629.50 | 619.90 | 622.15 | 622.15 | 0.21% | 619 |
| May 18, 2026 | 602.00 | 627.70 | 593.95 | 620.85 | 620.85 | 0.38% | 1,772 |
| May 15, 2026 | 638.10 | 638.10 | 602.05 | 618.50 | 618.50 | -0.49% | 549 |
| May 14, 2026 | 632.80 | 632.80 | 601.30 | 621.55 | 621.55 | -1.53% | 1,615 |
| May 13, 2026 | 632.75 | 637.40 | 622.95 | 631.20 | 631.20 | 0.61% | 1,110 |
| May 12, 2026 | 642.95 | 658.00 | 623.00 | 627.40 | 627.40 | -4.69% | 5,494 |
| May 11, 2026 | 675.00 | 675.80 | 650.05 | 658.25 | 658.25 | -3.55% | 4,371 |
| May 8, 2026 | 688.45 | 691.90 | 675.55 | 682.50 | 682.50 | -0.91% | 1,419 |
| May 7, 2026 | 695.00 | 696.85 | 680.00 | 688.80 | 688.80 | -1.20% | 2,465 |
| May 6, 2026 | 700.40 | 700.80 | 690.25 | 697.20 | 697.20 | -0.14% | 1,579 |
| May 5, 2026 | 689.80 | 709.65 | 685.05 | 698.15 | 698.15 | -0.13% | 2,143 |
| May 4, 2026 | 663.55 | 704.00 | 663.55 | 699.05 | 699.05 | 6.21% | 1,830 |
| Apr 30, 2026 | 665.05 | 672.45 | 653.20 | 658.15 | 658.15 | -1.61% | 409 |
| Apr 29, 2026 | 673.85 | 675.45 | 665.00 | 668.95 | 668.95 | -0.59% | 939 |