South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 132.83
-1.24 (-0.92%)
Aug 22, 2025, 3:29 PM IST
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 137.49 | 137.49 | 132.00 | 132.83 | 132.83 | -0.92% | 9,267 |
| Aug 21, 2025 | 134.99 | 135.87 | 132.15 | 134.07 | 134.07 | 0.24% | 5,979 |
| Aug 20, 2025 | 132.40 | 136.90 | 132.40 | 133.75 | 133.75 | 1.77% | 16,381 |
| Aug 19, 2025 | 128.00 | 133.79 | 128.00 | 131.43 | 131.43 | 2.09% | 9,699 |
| Aug 18, 2025 | 131.77 | 132.77 | 127.25 | 128.74 | 128.74 | -2.30% | 23,278 |
| Aug 14, 2025 | 136.10 | 137.99 | 131.50 | 131.77 | 131.77 | -4.76% | 38,683 |
| Aug 13, 2025 | 133.20 | 141.98 | 132.62 | 138.35 | 138.35 | -0.90% | 108,633 |
| Aug 12, 2025 | 143.01 | 146.70 | 138.52 | 139.61 | 139.61 | -3.86% | 13,387 |
| Aug 11, 2025 | 147.99 | 149.90 | 140.00 | 145.21 | 145.21 | -0.42% | 22,835 |
| Aug 8, 2025 | 143.05 | 147.00 | 141.50 | 145.82 | 145.82 | 2.78% | 38,914 |
| Aug 7, 2025 | 146.50 | 150.00 | 141.00 | 141.87 | 141.87 | -1.29% | 95,069 |
| Aug 6, 2025 | 147.00 | 149.90 | 143.05 | 143.72 | 143.72 | -1.68% | 27,670 |
| Aug 5, 2025 | 147.00 | 147.99 | 143.00 | 146.17 | 146.17 | 0.50% | 12,480 |
| Aug 4, 2025 | 145.99 | 146.25 | 141.00 | 145.45 | 145.45 | 4.26% | 21,373 |
| Aug 1, 2025 | 138.90 | 142.40 | 137.00 | 139.51 | 139.51 | 2.87% | 12,519 |
| Jul 31, 2025 | 130.00 | 137.30 | 128.50 | 135.62 | 135.62 | 2.32% | 10,799 |
| Jul 30, 2025 | 138.12 | 139.50 | 131.00 | 132.54 | 132.54 | -3.08% | 26,792 |
| Jul 29, 2025 | 138.79 | 139.65 | 133.00 | 136.75 | 136.75 | -0.98% | 20,876 |
| Jul 28, 2025 | 142.83 | 142.83 | 137.00 | 138.10 | 138.10 | -2.83% | 18,931 |
| Jul 25, 2025 | 148.77 | 149.43 | 141.01 | 142.12 | 142.12 | -3.99% | 36,702 |
| Jul 24, 2025 | 150.50 | 151.90 | 145.87 | 148.03 | 148.03 | -1.71% | 22,757 |
| Jul 23, 2025 | 151.99 | 152.00 | 148.00 | 150.61 | 150.61 | 0.51% | 19,278 |
| Jul 22, 2025 | 151.00 | 151.25 | 148.43 | 149.84 | 149.84 | 0.88% | 10,408 |
| Jul 21, 2025 | 153.90 | 154.25 | 148.05 | 148.54 | 148.54 | -3.15% | 25,596 |
| Jul 18, 2025 | 152.40 | 154.95 | 150.03 | 153.37 | 153.37 | 1.13% | 22,564 |
| Jul 17, 2025 | 152.98 | 153.98 | 149.52 | 151.65 | 151.65 | 0.78% | 11,445 |
| Jul 16, 2025 | 152.64 | 152.99 | 149.02 | 150.48 | 150.48 | -0.93% | 29,984 |
| Jul 15, 2025 | 153.00 | 153.00 | 148.21 | 151.89 | 151.89 | 1.01% | 19,676 |
| Jul 14, 2025 | 144.96 | 152.00 | 144.96 | 150.37 | 150.37 | 1.14% | 15,846 |
| Jul 11, 2025 | 150.00 | 152.00 | 146.80 | 148.68 | 148.68 | -0.65% | 8,859 |
| Jul 10, 2025 | 144.00 | 150.00 | 143.00 | 149.65 | 149.65 | 4.48% | 49,114 |
| Jul 9, 2025 | 146.00 | 146.00 | 143.01 | 143.24 | 143.24 | - | 4,429 |
| Jul 8, 2025 | 143.95 | 146.80 | 143.02 | 143.24 | 143.24 | -0.85% | 11,436 |
| Jul 7, 2025 | 145.12 | 148.98 | 144.00 | 144.47 | 144.47 | -0.94% | 17,570 |
| Jul 4, 2025 | 148.98 | 149.50 | 144.00 | 145.84 | 145.84 | -0.64% | 26,550 |
| Jul 3, 2025 | 146.85 | 149.79 | 146.15 | 146.78 | 146.78 | -0.54% | 5,474 |
| Jul 2, 2025 | 146.60 | 150.00 | 143.70 | 147.58 | 147.58 | 0.18% | 15,991 |
| Jul 1, 2025 | 150.90 | 150.90 | 147.00 | 147.31 | 147.31 | -0.50% | 15,327 |
| Jun 30, 2025 | 152.00 | 152.00 | 147.00 | 148.05 | 148.05 | -3.81% | 31,839 |
| Jun 27, 2025 | 155.00 | 157.75 | 146.83 | 153.92 | 153.92 | -0.41% | 49,486 |
| Jun 26, 2025 | 150.00 | 155.90 | 149.84 | 154.56 | 154.56 | 4.01% | 77,743 |
| Jun 25, 2025 | 144.06 | 149.70 | 144.06 | 148.60 | 148.60 | 4.19% | 31,916 |
| Jun 24, 2025 | 143.80 | 144.80 | 140.00 | 142.63 | 142.63 | 1.59% | 38,834 |
| Jun 23, 2025 | 138.50 | 145.00 | 138.50 | 140.40 | 140.40 | -2.99% | 44,408 |
| Jun 20, 2025 | 147.00 | 147.00 | 139.50 | 144.73 | 144.73 | -1.19% | 33,947 |
| Jun 19, 2025 | 150.37 | 154.90 | 145.14 | 146.47 | 146.47 | -4.13% | 51,183 |
| Jun 18, 2025 | 156.50 | 156.50 | 151.50 | 152.78 | 152.78 | -1.63% | 69,976 |
| Jun 17, 2025 | 157.80 | 161.16 | 154.61 | 155.31 | 155.31 | -1.87% | 153,088 |
| Jun 16, 2025 | 149.00 | 162.82 | 149.00 | 158.27 | 158.27 | 8.04% | 626,370 |
| Jun 13, 2025 | 142.25 | 148.95 | 141.72 | 146.49 | 146.49 | 0.42% | 88,069 |