Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 572.50
-6.35 (-1.10%)
At close: Sep 4, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 576.40 | 579.95 | 570.05 | 572.50 | 572.50 | -1.10% | 1,437 |
| Sep 3, 2026 | 589.05 | 589.05 | 575.15 | 578.85 | 578.85 | -1.21% | 903 |
| Sep 2, 2026 | 575.25 | 594.95 | 572.05 | 585.95 | 585.95 | 0.40% | 1,338 |
| Sep 1, 2026 | 588.00 | 591.80 | 574.75 | 583.60 | 583.60 | -1.39% | 2,382 |
| Aug 31, 2026 | 581.60 | 603.65 | 581.60 | 591.80 | 591.80 | 0.23% | 1,020 |
| Aug 28, 2026 | 605.00 | 606.00 | 584.15 | 590.45 | 590.45 | -0.71% | 3,056 |
| Aug 27, 2026 | 603.35 | 604.40 | 588.40 | 594.70 | 594.70 | -1.38% | 450 |
| Aug 26, 2026 | 600.40 | 607.20 | 600.20 | 603.00 | 603.00 | -0.23% | 335 |
| Aug 25, 2026 | 585.95 | 610.60 | 585.95 | 604.40 | 604.40 | 1.72% | 1,981 |
| Aug 24, 2026 | 637.25 | 637.25 | 589.05 | 594.20 | 594.20 | -2.36% | 1,441 |
| Aug 21, 2026 | 607.00 | 613.45 | 607.00 | 608.55 | 608.55 | -0.29% | 498 |
| Aug 20, 2026 | 611.75 | 620.90 | 605.00 | 610.30 | 610.30 | 0.55% | 1,876 |
| Aug 19, 2026 | 620.80 | 620.80 | 604.00 | 606.95 | 606.95 | -2.59% | 1,575 |
| Aug 18, 2026 | 621.95 | 642.70 | 617.50 | 623.10 | 623.10 | -1.67% | 3,091 |
| Aug 17, 2026 | 610.00 | 638.60 | 604.85 | 633.70 | 633.70 | 2.64% | 3,528 |
| Aug 14, 2026 | 665.00 | 666.00 | 613.55 | 617.40 | 617.40 | -9.14% | 3,435 |
| Aug 13, 2026 | 685.10 | 690.00 | 678.80 | 679.50 | 679.50 | -1.43% | 770 |
| Aug 12, 2026 | 690.00 | 696.95 | 681.95 | 689.35 | 689.35 | 0.12% | 1,226 |
| Aug 11, 2026 | 691.50 | 695.15 | 678.80 | 688.55 | 688.55 | -0.39% | 1,982 |
| Aug 10, 2026 | 663.50 | 698.80 | 663.50 | 691.25 | 691.25 | 2.98% | 4,851 |
| Aug 7, 2026 | 656.70 | 680.35 | 656.70 | 671.25 | 671.25 | 0.99% | 1,914 |
| Aug 6, 2026 | 644.45 | 667.00 | 610.00 | 664.70 | 664.70 | 5.23% | 3,674 |
| Aug 5, 2026 | 622.00 | 638.50 | 622.00 | 631.65 | 631.65 | 2.08% | 663 |
| Aug 4, 2026 | 608.95 | 625.00 | 608.95 | 618.80 | 618.80 | 1.00% | 598 |
| Aug 3, 2026 | 585.30 | 615.00 | 585.30 | 612.65 | 612.65 | 3.49% | 608 |
| Jul 31, 2026 | 600.40 | 600.95 | 591.25 | 592.00 | 592.00 | -1.64% | 757 |
| Jul 30, 2026 | 605.55 | 605.55 | 599.20 | 601.85 | 601.85 | -1.04% | 199 |
| Jul 29, 2026 | 602.45 | 611.65 | 598.15 | 608.20 | 608.20 | 0.95% | 514 |
| Jul 28, 2026 | 606.00 | 609.70 | 600.00 | 602.45 | 602.45 | -0.99% | 129 |
| Jul 27, 2026 | 601.05 | 624.05 | 601.05 | 608.50 | 608.50 | -0.85% | 176 |
| Jul 24, 2026 | 601.20 | 616.00 | 598.50 | 613.70 | 613.70 | 2.33% | 584 |
| Jul 23, 2026 | 608.60 | 608.90 | 602.00 | 603.25 | 599.75 | -0.64% | 1,529 |
| Jul 22, 2026 | 608.90 | 616.75 | 606.10 | 607.15 | 603.63 | -1.17% | 704 |
| Jul 21, 2026 | 630.15 | 630.15 | 605.00 | 614.35 | 610.79 | -0.51% | 412 |
| Jul 20, 2026 | 618.05 | 624.10 | 609.50 | 617.50 | 613.92 | -0.68% | 1,296 |
| Jul 17, 2026 | 630.20 | 633.80 | 614.50 | 621.75 | 618.14 | -1.31% | 719 |
| Jul 16, 2026 | 644.30 | 645.00 | 627.40 | 630.00 | 626.34 | -1.50% | 1,137 |
| Jul 15, 2026 | 634.10 | 660.30 | 634.10 | 639.60 | 635.89 | 1.41% | 1,396 |
| Jul 14, 2026 | 638.10 | 638.25 | 625.15 | 630.70 | 627.04 | -1.75% | 314 |
| Jul 13, 2026 | 645.05 | 657.00 | 638.75 | 641.95 | 638.23 | -1.22% | 2,841 |
| Jul 10, 2026 | 645.80 | 660.70 | 637.00 | 649.90 | 646.13 | 2.23% | 1,377 |
| Jul 9, 2026 | 607.40 | 639.95 | 607.40 | 635.70 | 632.01 | 3.92% | 890 |
| Jul 8, 2026 | 635.45 | 636.55 | 605.65 | 611.70 | 608.15 | -4.23% | 6,519 |
| Jul 7, 2026 | 645.35 | 645.35 | 630.00 | 638.75 | 635.04 | -0.76% | 808 |
| Jul 6, 2026 | 656.30 | 659.90 | 640.45 | 643.65 | 639.92 | -1.27% | 1,276 |
| Jul 3, 2026 | 637.10 | 668.95 | 637.10 | 651.95 | 648.17 | 2.61% | 2,176 |
| Jul 2, 2026 | 634.00 | 642.75 | 632.00 | 635.35 | 631.66 | 1.01% | 333 |
| Jul 1, 2026 | 645.70 | 647.15 | 622.20 | 629.00 | 625.35 | -2.59% | 989 |
| Jun 30, 2026 | 636.90 | 652.95 | 633.80 | 645.70 | 641.95 | 1.89% | 3,228 |
| Jun 29, 2026 | 607.00 | 652.00 | 607.00 | 633.70 | 630.02 | 3.08% | 3,363 |