Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 589.05
-14.55 (-2.41%)
At close: Oct 22, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 599.80 | 609.80 | 579.65 | 589.05 | 589.05 | -2.41% | 1,366 |
| Oct 21, 2026 | 608.45 | 613.00 | 586.60 | 603.60 | 603.60 | -1.88% | 398 |
| Oct 19, 2026 | 622.55 | 631.05 | 604.80 | 615.15 | 615.15 | -2.49% | 646 |
| Oct 16, 2026 | 622.90 | 632.00 | 617.60 | 630.85 | 630.85 | 0.67% | 194 |
| Oct 15, 2026 | 627.25 | 628.60 | 624.10 | 626.65 | 626.65 | -1.51% | 109 |
| Oct 14, 2026 | 605.00 | 638.50 | 605.00 | 636.25 | 636.25 | 2.69% | 1,781 |
| Oct 13, 2026 | 620.30 | 621.50 | 603.50 | 619.60 | 619.60 | 1.92% | 273 |
| Oct 12, 2026 | 627.50 | 627.55 | 603.85 | 607.90 | 607.90 | -2.04% | 463 |
| Oct 9, 2026 | 580.00 | 645.55 | 577.45 | 620.55 | 620.55 | 6.18% | 10,561 |
| Oct 8, 2026 | 610.00 | 618.60 | 580.10 | 584.45 | 584.45 | -3.63% | 1,069 |
| Oct 7, 2026 | 618.50 | 618.50 | 596.05 | 606.45 | 606.45 | -0.92% | 1,153 |
| Oct 6, 2026 | 604.95 | 619.00 | 595.20 | 612.10 | 612.10 | 1.94% | 2,359 |
| Oct 5, 2026 | 585.00 | 611.10 | 585.00 | 600.45 | 600.45 | 1.03% | 872 |
| Oct 1, 2026 | 595.15 | 598.75 | 580.00 | 594.30 | 594.30 | -0.39% | 906 |
| Sep 30, 2026 | 585.00 | 614.65 | 580.10 | 596.65 | 596.65 | 2.68% | 2,235 |
| Sep 29, 2026 | 586.15 | 591.00 | 574.70 | 581.10 | 581.10 | -1.38% | 304 |
| Sep 28, 2026 | 608.60 | 619.45 | 585.05 | 589.25 | 589.25 | 1.18% | 6,055 |
| Sep 25, 2026 | 565.00 | 612.10 | 565.00 | 582.40 | 582.40 | 4.52% | 3,635 |
| Sep 24, 2026 | 576.00 | 587.50 | 556.10 | 557.20 | 557.20 | -3.87% | 8,413 |
| Sep 23, 2026 | 566.50 | 587.90 | 559.00 | 579.65 | 579.65 | 2.48% | 556 |
| Sep 22, 2026 | 570.25 | 573.75 | 560.20 | 565.60 | 565.60 | -0.79% | 125 |
| Sep 21, 2026 | 557.20 | 575.00 | 555.85 | 570.10 | 570.10 | 1.80% | 474 |
| Sep 18, 2026 | 558.05 | 560.00 | 550.35 | 560.00 | 560.00 | -0.05% | 265 |
| Sep 17, 2026 | 545.00 | 561.95 | 545.00 | 560.30 | 560.30 | 3.55% | 253 |
| Sep 16, 2026 | 570.00 | 570.00 | 535.40 | 541.10 | 541.10 | -1.65% | 2,502 |
| Sep 15, 2026 | 566.05 | 570.40 | 545.50 | 550.20 | 550.20 | -2.94% | 675 |
| Sep 11, 2026 | 571.20 | 580.00 | 563.30 | 566.85 | 566.85 | -0.32% | 3,377 |
| Sep 10, 2026 | 580.25 | 580.25 | 562.40 | 568.65 | 568.65 | -0.93% | 956 |
| Sep 9, 2026 | 583.70 | 592.00 | 573.30 | 574.00 | 574.00 | -1.25% | 1,478 |
| Sep 8, 2026 | 582.30 | 606.60 | 578.50 | 581.25 | 581.25 | 1.81% | 1,433 |
| Sep 7, 2026 | 579.35 | 580.50 | 545.15 | 570.90 | 570.90 | -0.28% | 4,129 |
| 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 |