South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 164.37
+3.79 (2.36%)
Nov 11, 2026, 2:05 PM IST
NSE:SOUTHWEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 161.00 | 165.48 | 161.00 | 164.37 | 164.37 | 2.36% | 135,987 |
| Nov 9, 2026 | 178.50 | 178.66 | 159.51 | 160.58 | 160.58 | -9.85% | 1,132,437 |
| Nov 8, 2026 | 176.00 | 181.00 | 175.35 | 178.12 | 178.12 | 0.98% | 227,332 |
| Nov 6, 2026 | 187.20 | 202.80 | 170.35 | 176.40 | 176.40 | -8.42% | 467,575 |
| Nov 5, 2026 | 189.86 | 195.00 | 185.35 | 192.62 | 192.62 | 2.46% | 89,899 |
| Nov 4, 2026 | 180.67 | 189.69 | 179.81 | 187.99 | 187.99 | 3.16% | 56,904 |
| Nov 3, 2026 | 172.66 | 188.47 | 172.66 | 182.23 | 182.23 | 6.02% | 305,025 |
| Nov 2, 2026 | 173.63 | 177.76 | 170.04 | 171.89 | 171.89 | -1.95% | 104,520 |
| Oct 30, 2026 | 177.21 | 177.80 | 170.00 | 175.30 | 175.30 | -0.52% | 91,438 |
| Oct 29, 2026 | 181.10 | 187.00 | 173.21 | 176.22 | 176.22 | -2.93% | 165,997 |
| Oct 28, 2026 | 179.00 | 184.69 | 178.20 | 181.54 | 181.54 | 1.04% | 50,788 |
| Oct 27, 2026 | 176.71 | 181.71 | 175.50 | 179.68 | 179.68 | 3.28% | 83,624 |
| Oct 26, 2026 | 178.65 | 179.09 | 170.00 | 173.98 | 173.98 | -4.25% | 160,154 |
| Oct 23, 2026 | 189.01 | 192.40 | 176.92 | 181.71 | 181.71 | -4.04% | 119,492 |
| Oct 22, 2026 | 198.73 | 198.73 | 188.00 | 189.37 | 189.37 | -4.71% | 94,885 |
| Oct 21, 2026 | 209.00 | 210.00 | 195.65 | 198.73 | 198.73 | -4.35% | 203,093 |
| Oct 19, 2026 | 202.65 | 211.94 | 199.39 | 207.77 | 207.77 | 3.35% | 337,283 |
| Oct 16, 2026 | 199.00 | 205.00 | 195.13 | 201.04 | 201.04 | 1.36% | 221,696 |
| Oct 15, 2026 | 200.20 | 218.00 | 196.01 | 198.35 | 198.35 | -0.32% | 1,757,439 |
| Oct 14, 2026 | 189.08 | 220.80 | 187.72 | 198.98 | 198.98 | 5.24% | 4,420,766 |
| Oct 13, 2026 | 188.53 | 191.39 | 185.00 | 189.08 | 189.08 | 0.29% | 38,470 |
| Oct 12, 2026 | 191.31 | 191.99 | 185.90 | 188.53 | 188.53 | -0.38% | 37,684 |
| Oct 9, 2026 | 186.05 | 193.49 | 186.05 | 189.24 | 189.24 | 0.95% | 39,193 |
| Oct 8, 2026 | 193.95 | 196.67 | 185.20 | 187.46 | 187.46 | -3.35% | 51,999 |
| Oct 7, 2026 | 200.00 | 200.00 | 191.80 | 193.95 | 193.95 | -2.89% | 50,103 |
| Oct 6, 2026 | 195.58 | 201.60 | 193.99 | 199.72 | 199.72 | 2.12% | 161,477 |
| Oct 5, 2026 | 186.00 | 201.00 | 179.45 | 195.58 | 195.58 | 7.64% | 377,507 |
| Oct 1, 2026 | 182.49 | 185.00 | 177.54 | 181.70 | 181.70 | -0.43% | 122,218 |
| Sep 30, 2026 | 183.50 | 186.28 | 180.35 | 182.49 | 182.49 | -0.50% | 62,445 |
| Sep 29, 2026 | 188.80 | 197.05 | 182.82 | 183.41 | 183.41 | -3.39% | 110,534 |
| Sep 28, 2026 | 185.35 | 194.00 | 183.50 | 189.85 | 189.85 | 1.68% | 127,065 |
| Sep 25, 2026 | 188.70 | 194.00 | 186.00 | 186.71 | 186.71 | -1.09% | 88,796 |
| Sep 24, 2026 | 190.20 | 194.20 | 187.47 | 188.76 | 188.76 | -3.02% | 80,269 |
| Sep 23, 2026 | 190.00 | 198.00 | 190.00 | 194.64 | 194.64 | 2.02% | 87,484 |
| Sep 22, 2026 | 189.00 | 194.51 | 189.00 | 190.79 | 190.79 | 0.69% | 95,266 |
| Sep 21, 2026 | 197.68 | 197.68 | 187.00 | 189.49 | 189.49 | -3.38% | 259,791 |
| Sep 18, 2026 | 199.00 | 202.50 | 193.44 | 196.11 | 196.11 | -1.98% | 197,258 |
| Sep 17, 2026 | 198.90 | 204.89 | 198.76 | 200.07 | 200.07 | 0.75% | 90,501 |
| Sep 16, 2026 | 201.00 | 203.24 | 193.72 | 198.58 | 198.58 | -1.49% | 286,651 |
| Sep 15, 2026 | 213.35 | 213.35 | 200.05 | 201.59 | 201.59 | -5.51% | 304,793 |
| Sep 11, 2026 | 214.10 | 217.77 | 212.04 | 213.35 | 213.35 | -1.31% | 203,063 |
| Sep 10, 2026 | 228.02 | 230.45 | 215.31 | 216.19 | 216.19 | -4.68% | 370,671 |
| Sep 9, 2026 | 230.50 | 244.40 | 224.17 | 226.81 | 226.81 | -1.55% | 1,192,055 |
| Sep 8, 2026 | 222.46 | 234.40 | 217.35 | 230.38 | 230.38 | 3.65% | 606,636 |
| Sep 7, 2026 | 213.50 | 225.79 | 211.19 | 222.26 | 222.26 | 4.39% | 581,017 |
| Sep 4, 2026 | 211.25 | 220.00 | 211.25 | 212.92 | 212.92 | -0.09% | 139,283 |
| Sep 3, 2026 | 206.90 | 218.00 | 206.02 | 213.12 | 213.12 | 3.27% | 287,767 |
| Sep 2, 2026 | 208.53 | 208.53 | 204.81 | 206.38 | 206.38 | -1.06% | 61,416 |
| Sep 1, 2026 | 205.36 | 211.94 | 204.79 | 208.60 | 208.60 | 1.80% | 125,976 |
| Aug 31, 2026 | 208.70 | 208.75 | 203.11 | 204.92 | 204.92 | -1.98% | 65,549 |