South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 178.69
-2.16 (-1.19%)
Feb 19, 2026, 3:29 PM IST
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |