South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 249.75
+11.31 (4.74%)
May 18, 2026, 3:29 PM IST
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 235.05 | 268.79 | 235.05 | 242.27 | - | 1.61% | 1,179,718 |
| May 15, 2026 | 235.65 | 247.65 | 228.53 | 238.44 | 238.44 | 2.30% | 597,887 |
| May 14, 2026 | 234.00 | 244.00 | 229.99 | 233.09 | 233.09 | -0.55% | 299,290 |
| May 13, 2026 | 221.92 | 238.65 | 220.69 | 234.37 | 234.37 | 6.13% | 490,601 |
| May 12, 2026 | 224.90 | 227.48 | 217.82 | 220.83 | 220.83 | -0.45% | 228,601 |
| May 11, 2026 | 212.84 | 229.67 | 212.84 | 221.83 | 221.83 | 2.66% | 274,041 |
| May 8, 2026 | 220.50 | 223.90 | 210.50 | 216.09 | 216.09 | -2.58% | 425,968 |
| May 7, 2026 | 226.06 | 227.63 | 219.20 | 221.81 | 221.81 | -1.10% | 195,327 |
| May 6, 2026 | 236.01 | 242.90 | 222.40 | 224.27 | 224.27 | -4.67% | 588,003 |
| May 5, 2026 | 239.05 | 242.95 | 221.50 | 235.25 | 235.25 | -6.41% | 1,104,385 |
| May 4, 2026 | 240.25 | 254.88 | 236.25 | 251.36 | 251.36 | 4.48% | 471,085 |
| Apr 30, 2026 | 241.15 | 249.00 | 232.41 | 240.59 | 240.59 | 0.46% | 294,715 |
| Apr 29, 2026 | 239.90 | 245.90 | 237.22 | 239.48 | 239.48 | 0.61% | 140,554 |
| Apr 28, 2026 | 239.99 | 243.90 | 233.80 | 238.03 | 238.03 | 1.32% | 198,893 |
| Apr 27, 2026 | 221.89 | 237.00 | 221.76 | 234.93 | 234.93 | 5.88% | 329,361 |
| Apr 24, 2026 | 245.00 | 245.01 | 218.70 | 221.89 | 221.89 | -8.29% | 636,464 |
| Apr 23, 2026 | 234.62 | 247.00 | 233.01 | 241.96 | 241.96 | 3.13% | 203,769 |
| Apr 22, 2026 | 240.00 | 243.55 | 233.15 | 234.62 | 234.62 | -2.90% | 318,082 |
| Apr 21, 2026 | 252.30 | 259.40 | 235.50 | 241.63 | 241.63 | -3.87% | 323,356 |
| Apr 20, 2026 | 260.08 | 264.00 | 248.35 | 251.35 | 251.35 | -1.91% | 395,702 |
| Apr 17, 2026 | 249.80 | 264.00 | 245.50 | 256.24 | 256.24 | 3.41% | 920,903 |
| Apr 16, 2026 | 240.12 | 254.00 | 240.12 | 247.79 | 247.79 | 2.16% | 547,977 |
| Apr 15, 2026 | 248.70 | 249.80 | 233.28 | 242.55 | 242.55 | 0.18% | 882,520 |
| Apr 13, 2026 | 225.55 | 255.00 | 225.01 | 242.12 | 242.12 | 5.94% | 1,489,979 |
| Apr 10, 2026 | 231.60 | 238.00 | 225.62 | 228.55 | 228.55 | -0.53% | 322,392 |
| Apr 9, 2026 | 221.90 | 237.52 | 221.90 | 229.76 | 229.76 | 3.29% | 553,470 |
| Apr 8, 2026 | 227.00 | 229.00 | 219.10 | 222.44 | 222.44 | 2.04% | 250,482 |
| Apr 7, 2026 | 220.00 | 227.90 | 213.61 | 217.99 | 217.99 | -0.65% | 550,660 |
| Apr 6, 2026 | 216.00 | 221.99 | 213.07 | 219.42 | 219.42 | 1.15% | 102,699 |
| 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 |