Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 682.50
-6.30 (-0.91%)
At close: May 8, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 666.10 | 678.55 | 662.90 | 672.95 | 672.95 | 2.21% | 2,322 |
| Apr 27, 2026 | 658.05 | 674.75 | 658.00 | 658.40 | 658.40 | -0.39% | 890 |
| Apr 24, 2026 | 680.00 | 680.00 | 646.50 | 660.95 | 660.95 | -1.70% | 1,995 |
| Apr 23, 2026 | 684.00 | 693.00 | 668.45 | 672.35 | 672.35 | -1.40% | 2,218 |
| Apr 22, 2026 | 660.00 | 688.55 | 657.45 | 681.90 | 681.90 | 3.22% | 3,032 |
| Apr 21, 2026 | 663.00 | 670.05 | 644.75 | 660.60 | 660.60 | -0.02% | 1,958 |
| Apr 20, 2026 | 679.75 | 706.00 | 645.70 | 660.75 | 660.75 | 1.58% | 4,079 |
| Apr 17, 2026 | 652.75 | 657.70 | 639.85 | 650.50 | 650.50 | 1.65% | 3,277 |
| Apr 16, 2026 | 649.95 | 649.95 | 631.75 | 639.95 | 639.95 | 1.39% | 1,251 |
| Apr 15, 2026 | 609.00 | 640.65 | 597.00 | 631.15 | 631.15 | 7.59% | 3,090 |
| Apr 13, 2026 | 565.95 | 605.80 | 565.95 | 586.60 | 586.60 | 0.15% | 1,747 |
| Apr 10, 2026 | 557.55 | 598.20 | 547.15 | 585.70 | 585.70 | 7.01% | 2,602 |
| Apr 9, 2026 | 541.70 | 560.00 | 536.95 | 547.35 | 547.35 | 1.30% | 1,081 |
| Apr 8, 2026 | 530.15 | 555.00 | 530.15 | 540.30 | 540.30 | 2.73% | 1,328 |
| Apr 7, 2026 | 525.35 | 535.15 | 522.45 | 525.95 | 525.95 | -0.89% | 162 |
| Apr 6, 2026 | 528.30 | 544.90 | 528.30 | 530.65 | 530.65 | -2.48% | 410 |
| Apr 2, 2026 | 522.85 | 546.25 | 518.15 | 544.15 | 544.15 | 2.44% | 599 |
| Apr 1, 2026 | 500.00 | 539.45 | 500.00 | 531.20 | 531.20 | 6.24% | 1,016 |
| Mar 30, 2026 | 485.00 | 513.05 | 485.00 | 500.00 | 500.00 | - | 3,101 |
| Mar 27, 2026 | 514.30 | 522.40 | 490.70 | 500.00 | 500.00 | -4.72% | 4,839 |
| Mar 25, 2026 | 557.95 | 559.20 | 521.00 | 524.75 | 524.75 | -5.42% | 2,502 |
| Mar 24, 2026 | 546.20 | 559.45 | 535.60 | 554.80 | 554.80 | 2.44% | 501 |
| Mar 23, 2026 | 542.80 | 557.20 | 538.00 | 541.60 | 541.60 | -2.00% | 2,157 |
| Mar 20, 2026 | 564.95 | 570.65 | 549.10 | 552.65 | 552.65 | 1.16% | 751 |
| Mar 19, 2026 | 536.80 | 585.05 | 536.80 | 546.30 | 546.30 | 0.17% | 2,864 |
| Mar 18, 2026 | 538.40 | 552.10 | 538.30 | 545.35 | 545.35 | 2.12% | 584 |
| Mar 17, 2026 | 523.30 | 539.00 | 510.10 | 534.05 | 534.05 | 1.05% | 2,041 |
| Mar 16, 2026 | 481.50 | 548.70 | 481.50 | 528.50 | 528.50 | 2.63% | 1,897 |
| Mar 13, 2026 | 527.50 | 529.75 | 513.75 | 514.95 | 514.95 | -1.21% | 1,197 |
| Mar 12, 2026 | 520.00 | 538.00 | 511.65 | 521.25 | 521.25 | 0.26% | 7,218 |
| Mar 11, 2026 | 518.40 | 528.35 | 502.25 | 519.90 | 519.90 | 1.11% | 634 |
| Mar 10, 2026 | 502.00 | 517.60 | 493.20 | 514.20 | 514.20 | 3.19% | 843 |
| Mar 9, 2026 | 480.15 | 503.85 | 480.10 | 498.30 | 498.30 | -3.99% | 1,995 |
| 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 |