South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 180.06
-5.67 (-3.05%)
At close: Jan 23, 2026
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 173.17 | 177.00 | 168.95 | 171.25 | 171.25 | -3.43% | 113,245 |
| Jan 16, 2026 | 186.68 | 192.90 | 177.33 | 177.33 | 177.33 | -5.00% | 122,859 |
| Jan 14, 2026 | 178.35 | 187.50 | 173.00 | 186.66 | 186.66 | 4.50% | 53,462 |
| Jan 13, 2026 | 175.89 | 179.99 | 167.15 | 178.63 | 178.63 | 2.67% | 65,580 |
| Jan 12, 2026 | 179.50 | 185.00 | 172.10 | 173.98 | 173.98 | -3.96% | 93,329 |
| Jan 9, 2026 | 188.46 | 188.46 | 180.00 | 181.15 | 181.15 | -3.88% | 58,764 |
| Jan 8, 2026 | 193.70 | 193.70 | 184.92 | 188.46 | 188.46 | -0.89% | 30,439 |
| Jan 7, 2026 | 189.60 | 191.99 | 184.50 | 190.15 | 190.15 | 1.19% | 32,127 |
| Jan 6, 2026 | 186.55 | 193.94 | 186.00 | 187.92 | 187.92 | -0.49% | 24,386 |
| Jan 5, 2026 | 195.00 | 197.90 | 185.50 | 188.85 | 188.85 | -3.11% | 57,075 |
| Jan 2, 2026 | 193.00 | 196.00 | 192.00 | 194.91 | 194.91 | 0.93% | 34,578 |
| Jan 1, 2026 | 193.75 | 196.97 | 188.00 | 193.12 | 193.12 | 0.23% | 18,783 |
| Dec 31, 2025 | 197.32 | 198.80 | 192.00 | 192.68 | 192.68 | -2.35% | 24,282 |
| Dec 30, 2025 | 190.25 | 199.20 | 190.25 | 197.32 | 197.32 | 2.42% | 27,019 |
| Dec 29, 2025 | 201.38 | 201.38 | 191.11 | 192.65 | 192.65 | -2.44% | 32,608 |
| Dec 26, 2025 | 205.90 | 205.90 | 196.40 | 197.46 | 197.46 | 0.54% | 155,210 |
| Dec 24, 2025 | 195.00 | 196.40 | 191.01 | 196.40 | 196.40 | 5.00% | 47,455 |
| Dec 23, 2025 | 178.99 | 187.05 | 176.00 | 187.05 | 187.05 | 5.00% | 58,861 |
| Dec 22, 2025 | 184.14 | 188.80 | 175.25 | 178.15 | 178.15 | -3.25% | 103,890 |
| Dec 19, 2025 | 187.90 | 187.90 | 182.00 | 184.14 | 184.14 | -0.82% | 42,743 |
| Dec 18, 2025 | 181.60 | 189.85 | 180.20 | 185.66 | 185.66 | 0.06% | 52,346 |
| Dec 17, 2025 | 189.01 | 191.50 | 180.00 | 185.55 | 185.55 | -1.99% | 85,048 |
| Dec 16, 2025 | 191.05 | 193.80 | 189.00 | 189.32 | 189.32 | -1.15% | 42,199 |
| Dec 15, 2025 | 192.00 | 196.98 | 190.00 | 191.52 | 191.52 | -2.05% | 32,549 |
| Dec 12, 2025 | 189.01 | 198.00 | 188.00 | 195.53 | 195.53 | 2.09% | 44,405 |
| Dec 11, 2025 | 194.00 | 196.99 | 189.98 | 191.52 | 191.52 | -0.77% | 60,031 |
| Dec 10, 2025 | 198.94 | 204.90 | 191.50 | 193.00 | 193.00 | -2.99% | 70,442 |
| Dec 9, 2025 | 195.65 | 205.00 | 188.00 | 198.94 | 198.94 | 1.68% | 86,716 |
| Dec 8, 2025 | 206.90 | 212.98 | 194.06 | 195.65 | 195.65 | -4.22% | 116,323 |
| Dec 5, 2025 | 190.05 | 204.28 | 185.00 | 204.28 | 204.28 | 5.00% | 208,442 |
| Dec 4, 2025 | 194.56 | 199.90 | 194.56 | 194.56 | 194.56 | -5.00% | 105,656 |
| Dec 3, 2025 | 214.00 | 214.00 | 204.81 | 204.81 | 204.81 | -5.00% | 164,593 |
| Dec 2, 2025 | 224.24 | 224.40 | 211.50 | 215.59 | 215.59 | -4.03% | 352,618 |
| Dec 1, 2025 | 224.00 | 242.00 | 218.00 | 224.64 | 224.64 | 6.11% | 2,200,490 |
| Nov 28, 2025 | 199.00 | 214.17 | 194.63 | 211.71 | 211.71 | 8.43% | 697,571 |
| Nov 27, 2025 | 190.50 | 204.20 | 190.50 | 195.25 | 195.25 | 3.01% | 343,740 |
| Nov 26, 2025 | 195.60 | 195.89 | 186.35 | 189.55 | 189.55 | -1.95% | 113,611 |
| Nov 25, 2025 | 186.16 | 195.00 | 184.24 | 193.31 | 193.31 | 3.84% | 208,814 |
| Nov 24, 2025 | 196.50 | 196.93 | 185.00 | 186.16 | 186.16 | -3.84% | 110,416 |
| Nov 21, 2025 | 194.15 | 197.99 | 187.61 | 193.60 | 193.60 | 0.72% | 143,179 |
| Nov 20, 2025 | 197.50 | 198.75 | 190.40 | 192.22 | 192.22 | -1.29% | 122,815 |
| Nov 19, 2025 | 203.00 | 205.95 | 192.60 | 194.74 | 194.74 | -3.81% | 305,476 |
| Nov 18, 2025 | 194.20 | 203.40 | 190.00 | 202.45 | 202.45 | 4.22% | 483,585 |
| Nov 17, 2025 | 205.65 | 205.65 | 192.01 | 194.26 | 194.26 | 7.59% | 854,587 |
| Nov 14, 2025 | 183.00 | 189.20 | 175.40 | 180.55 | 180.55 | -3.33% | 202,547 |
| Nov 13, 2025 | 191.89 | 195.00 | 185.20 | 186.77 | 186.77 | -2.56% | 160,514 |