Swelect Energy Systems Limited (BOM:532051)
India · Delayed Price · Currency is INR 592.00
-9.85 (-1.64%)
At close: Jul 31, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 618.35 | 623.60 | 611.05 | 614.75 | 611.18 | -0.40% | 364 |
| Jun 24, 2026 | 625.55 | 630.85 | 613.90 | 617.20 | 613.62 | -0.01% | 1,361 |
| Jun 23, 2026 | 634.40 | 635.00 | 605.00 | 617.25 | 613.67 | -2.46% | 3,397 |
| Jun 22, 2026 | 647.15 | 647.80 | 627.50 | 632.80 | 629.13 | -1.03% | 2,493 |
| Jun 19, 2026 | 635.15 | 658.00 | 630.80 | 639.40 | 635.69 | 0.02% | 1,814 |
| Jun 18, 2026 | 629.15 | 649.00 | 619.65 | 639.25 | 635.54 | 2.15% | 3,724 |
| Jun 17, 2026 | 647.25 | 647.25 | 623.00 | 625.80 | 622.17 | -1.48% | 614 |
| Jun 16, 2026 | 651.95 | 651.95 | 632.75 | 635.20 | 631.51 | -0.91% | 374 |
| Jun 15, 2026 | 644.75 | 654.05 | 636.95 | 641.05 | 637.33 | 1.42% | 1,044 |
| Jun 12, 2026 | 618.50 | 640.35 | 618.00 | 632.10 | 628.43 | 2.34% | 338 |
| Jun 11, 2026 | 630.00 | 632.50 | 615.90 | 617.65 | 614.07 | -1.68% | 342 |
| Jun 10, 2026 | 648.50 | 648.50 | 624.50 | 628.20 | 624.56 | -3.30% | 455 |
| Jun 9, 2026 | 636.10 | 655.00 | 633.00 | 649.65 | 645.88 | 3.08% | 757 |
| Jun 8, 2026 | 637.70 | 643.65 | 624.25 | 630.25 | 626.59 | -1.99% | 810 |
| Jun 5, 2026 | 666.80 | 666.80 | 642.20 | 643.05 | 639.32 | -2.82% | 542 |
| Jun 4, 2026 | 659.75 | 672.95 | 657.35 | 661.70 | 657.86 | 0.39% | 1,457 |
| Jun 3, 2026 | 652.15 | 669.90 | 642.00 | 659.10 | 655.28 | 1.09% | 6,998 |
| Jun 2, 2026 | 640.00 | 654.40 | 625.00 | 652.00 | 648.22 | 2.48% | 1,268 |
| Jun 1, 2026 | 664.65 | 664.65 | 621.25 | 636.25 | 632.56 | -3.58% | 6,056 |
| May 29, 2026 | 654.75 | 680.00 | 645.50 | 659.90 | 656.07 | 1.08% | 3,239 |
| May 27, 2026 | 608.10 | 657.05 | 608.10 | 652.85 | 649.06 | 6.79% | 3,909 |
| May 26, 2026 | 615.00 | 615.45 | 601.30 | 611.35 | 607.80 | -0.02% | 1,958 |
| May 25, 2026 | 627.80 | 656.00 | 608.10 | 611.45 | 607.90 | -2.76% | 3,021 |
| May 22, 2026 | 648.60 | 670.50 | 623.85 | 628.80 | 625.15 | -2.66% | 4,070 |
| May 21, 2026 | 640.95 | 648.60 | 630.20 | 645.95 | 642.20 | 3.53% | 743 |