South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 216.92
-0.09 (-0.04%)
Apr 2, 2026, 3:29 PM IST
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 212.40 | 221.09 | 210.31 | 216.92 | 216.92 | -0.04% | 135,671 |
| Apr 1, 2026 | 222.00 | 223.02 | 215.22 | 217.01 | 217.01 | 1.94% | 128,785 |
| Mar 30, 2026 | 206.00 | 226.26 | 200.00 | 212.87 | 212.87 | 2.99% | 599,083 |
| Mar 27, 2026 | 214.99 | 219.89 | 201.01 | 206.69 | 206.69 | -4.15% | 118,898 |
| Mar 25, 2026 | 217.80 | 225.00 | 208.00 | 215.63 | 215.63 | 1.79% | 532,263 |
| Mar 24, 2026 | 197.85 | 215.80 | 197.85 | 211.84 | 211.84 | 8.45% | 223,220 |
| Mar 23, 2026 | 203.99 | 203.99 | 192.00 | 195.34 | 195.34 | -4.26% | 65,177 |
| Mar 20, 2026 | 192.20 | 208.20 | 192.20 | 204.04 | 204.04 | 6.86% | 125,419 |
| Mar 19, 2026 | 203.00 | 206.90 | 189.01 | 190.94 | 190.94 | -7.03% | 161,995 |
| Mar 18, 2026 | 191.97 | 208.00 | 190.38 | 205.37 | 205.37 | 8.96% | 153,209 |
| Mar 17, 2026 | 188.00 | 192.00 | 186.99 | 188.49 | 188.49 | 2.74% | 85,751 |
| Mar 16, 2026 | 197.90 | 197.90 | 180.00 | 183.47 | 183.47 | -4.97% | 223,246 |
| Mar 13, 2026 | 200.46 | 201.14 | 188.01 | 193.06 | 193.06 | -3.69% | 122,041 |
| Mar 12, 2026 | 213.72 | 213.72 | 197.35 | 200.46 | 200.46 | -4.32% | 73,710 |
| Mar 11, 2026 | 207.38 | 223.00 | 205.61 | 209.52 | 209.52 | 1.00% | 196,240 |
| Mar 10, 2026 | 204.90 | 214.00 | 198.01 | 207.44 | 207.44 | 5.18% | 129,229 |
| Mar 9, 2026 | 189.99 | 205.00 | 183.10 | 197.23 | 197.23 | 3.89% | 303,900 |
| Mar 6, 2026 | 187.50 | 193.40 | 183.00 | 189.85 | 189.85 | 1.10% | 63,853 |
| Mar 5, 2026 | 177.45 | 188.00 | 177.45 | 187.78 | 187.78 | 4.88% | 53,121 |
| Mar 4, 2026 | 180.00 | 181.90 | 174.25 | 179.05 | 179.05 | -1.70% | 51,892 |
| Mar 2, 2026 | 184.90 | 187.80 | 175.35 | 182.15 | 182.15 | -0.03% | 86,842 |
| Feb 27, 2026 | 183.87 | 184.74 | 179.60 | 182.20 | 182.20 | -0.04% | 34,879 |
| Feb 26, 2026 | 180.55 | 186.00 | 179.00 | 182.27 | 182.27 | 0.08% | 89,358 |
| Feb 25, 2026 | 181.40 | 186.29 | 180.50 | 182.12 | 182.12 | -1.10% | 33,730 |
| Feb 24, 2026 | 190.05 | 192.80 | 183.48 | 184.14 | 184.14 | -4.65% | 68,803 |
| Feb 23, 2026 | 187.50 | 194.30 | 182.00 | 193.13 | 193.13 | 3.57% | 71,131 |
| Feb 20, 2026 | 179.89 | 186.48 | 177.60 | 186.47 | 186.47 | 4.99% | 56,345 |
| Feb 19, 2026 | 179.55 | 184.80 | 176.71 | 177.60 | 177.60 | -1.80% | 86,312 |
| Feb 18, 2026 | 182.15 | 184.40 | 178.11 | 180.85 | 180.85 | -0.75% | 52,625 |
| Feb 17, 2026 | 188.00 | 189.00 | 181.00 | 182.22 | 182.22 | -1.77% | 55,584 |
| Feb 16, 2026 | 183.01 | 189.95 | 181.12 | 185.50 | 185.50 | -0.58% | 73,301 |
| Feb 13, 2026 | 192.00 | 193.00 | 184.25 | 186.58 | 186.58 | -3.36% | 89,323 |
| Feb 12, 2026 | 195.39 | 202.99 | 191.10 | 193.06 | 193.06 | -3.59% | 129,251 |
| Feb 11, 2026 | 199.95 | 204.90 | 199.95 | 200.25 | 200.25 | -4.86% | 189,900 |
| Feb 10, 2026 | 229.00 | 232.61 | 210.47 | 210.47 | 210.47 | -5.00% | 202,085 |
| Feb 9, 2026 | 218.99 | 224.50 | 214.00 | 221.54 | 221.54 | 2.67% | 112,914 |
| Feb 6, 2026 | 214.65 | 218.00 | 205.00 | 215.77 | 215.77 | 1.36% | 43,569 |
| Feb 5, 2026 | 220.90 | 224.50 | 211.00 | 212.87 | 212.87 | -2.47% | 70,932 |
| Feb 4, 2026 | 210.66 | 219.60 | 209.00 | 218.27 | 218.27 | 3.61% | 97,128 |
| Feb 3, 2026 | 218.24 | 218.24 | 205.00 | 210.66 | 210.66 | 0.68% | 90,531 |
| Feb 2, 2026 | 199.00 | 209.94 | 194.20 | 209.23 | 209.23 | 4.64% | 75,073 |
| Feb 1, 2026 | 201.00 | 207.11 | 195.01 | 199.95 | 199.95 | 1.37% | 112,528 |
| Jan 30, 2026 | 197.00 | 209.80 | 193.11 | 197.25 | 197.25 | -1.50% | 190,400 |
| Jan 29, 2026 | 191.10 | 200.26 | 191.10 | 200.26 | 200.26 | 5.00% | 137,709 |
| Jan 28, 2026 | 181.65 | 190.73 | 178.01 | 190.73 | 190.73 | 5.00% | 48,158 |
| Jan 27, 2026 | 180.06 | 185.00 | 175.60 | 181.65 | 181.65 | 0.88% | 54,146 |
| Jan 23, 2026 | 188.95 | 190.00 | 178.10 | 180.06 | 180.06 | -3.05% | 62,895 |
| Jan 22, 2026 | 184.50 | 187.99 | 179.02 | 185.73 | 185.73 | 3.05% | 122,510 |
| Jan 21, 2026 | 175.01 | 186.30 | 175.01 | 180.23 | 180.23 | 1.54% | 56,864 |
| Jan 20, 2026 | 170.00 | 179.81 | 166.25 | 177.49 | 177.49 | 3.64% | 86,726 |