Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 618.00
-5.15 (-0.83%)
At close: Nov 12, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 623.00 | 628.90 | 615.60 | 618.00 | 618.00 | -0.83% | 155 |
| Nov 11, 2026 | 617.75 | 634.95 | 612.30 | 623.15 | 623.15 | 3.14% | 1,920 |
| Nov 9, 2026 | 610.40 | 613.00 | 604.10 | 604.15 | 604.15 | -1.52% | 53 |
| Nov 8, 2026 | 605.05 | 619.50 | 595.95 | 613.45 | 613.45 | 0.52% | 281 |
| Nov 6, 2026 | 603.60 | 615.00 | 588.30 | 610.30 | 610.30 | -0.60% | 1,795 |
| Nov 5, 2026 | 622.20 | 622.20 | 601.05 | 614.00 | 614.00 | 0.49% | 65 |
| Nov 4, 2026 | 611.00 | 623.55 | 598.65 | 611.00 | 611.00 | -0.16% | 1,394 |
| Nov 3, 2026 | 610.00 | 612.00 | 605.50 | 612.00 | 612.00 | 0.94% | 72 |
| Nov 2, 2026 | 585.00 | 612.00 | 582.00 | 606.30 | 606.30 | 3.82% | 357 |
| Oct 30, 2026 | 590.45 | 594.15 | 579.45 | 584.00 | 584.00 | -2.34% | 996 |
| Oct 29, 2026 | 590.95 | 598.60 | 585.70 | 598.00 | 598.00 | 1.68% | 308 |
| Oct 28, 2026 | 606.80 | 609.60 | 588.10 | 588.10 | 588.10 | -4.37% | 510 |
| Oct 27, 2026 | 618.00 | 618.00 | 602.10 | 614.95 | 614.95 | 2.24% | 328 |
| Oct 26, 2026 | 594.90 | 604.60 | 587.35 | 601.45 | 601.45 | 1.42% | 699 |
| Oct 23, 2026 | 578.05 | 594.90 | 551.15 | 593.05 | 593.05 | 0.68% | 1,551 |
| 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 |