South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 188.34
-6.30 (-3.24%)
Sep 24, 2026, 1:50 PM IST
NSE:SOUTHWEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 190.20 | 194.20 | 190.20 | 190.90 | - | -1.92% | 33,640 |
| 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 |
| Aug 28, 2026 | 208.54 | 210.00 | 206.47 | 209.06 | 209.06 | 1.05% | 71,117 |
| Aug 27, 2026 | 211.35 | 211.35 | 205.00 | 206.89 | 206.89 | -2.25% | 183,911 |
| Aug 26, 2026 | 205.00 | 219.08 | 205.00 | 211.66 | 211.66 | 3.51% | 296,876 |
| Aug 25, 2026 | 216.23 | 219.08 | 202.10 | 204.49 | 204.49 | -6.19% | 361,634 |
| Aug 24, 2026 | 220.04 | 220.45 | 216.50 | 217.99 | 217.99 | -0.93% | 179,174 |
| Aug 21, 2026 | 215.39 | 224.00 | 215.39 | 220.04 | 220.04 | 2.17% | 181,455 |
| Aug 20, 2026 | 219.00 | 220.87 | 214.00 | 215.37 | 215.37 | -0.64% | 309,533 |
| Aug 19, 2026 | 219.05 | 225.94 | 214.55 | 216.75 | 216.75 | -2.08% | 346,450 |
| Aug 18, 2026 | 226.96 | 248.49 | 218.52 | 221.35 | 221.35 | -2.18% | 2,433,833 |
| Aug 17, 2026 | 218.66 | 229.19 | 218.65 | 226.28 | 226.28 | 2.74% | 119,123 |
| Aug 14, 2026 | 222.57 | 224.32 | 217.50 | 220.25 | 220.25 | -1.37% | 70,342 |
| Aug 13, 2026 | 222.13 | 229.00 | 219.81 | 223.31 | 223.31 | 1.91% | 89,292 |
| Aug 12, 2026 | 228.23 | 232.93 | 215.00 | 219.13 | 219.13 | -3.99% | 260,525 |
| Aug 11, 2026 | 231.49 | 235.85 | 227.60 | 228.23 | 228.23 | -1.54% | 78,035 |
| Aug 10, 2026 | 230.10 | 237.00 | 227.81 | 231.80 | 231.80 | -0.11% | 77,775 |
| Aug 7, 2026 | 231.04 | 234.00 | 226.88 | 232.06 | 232.06 | -0.15% | 88,963 |
| Aug 6, 2026 | 233.37 | 236.39 | 231.20 | 232.42 | 232.42 | -0.96% | 68,261 |
| Aug 5, 2026 | 236.00 | 238.06 | 233.00 | 234.68 | 234.68 | -0.51% | 97,673 |
| Aug 4, 2026 | 240.56 | 240.56 | 234.65 | 235.88 | 235.88 | -1.90% | 67,193 |
| Aug 3, 2026 | 239.88 | 242.98 | 237.89 | 240.44 | 240.44 | 0.91% | 106,951 |
| Jul 31, 2026 | 226.95 | 242.29 | 222.22 | 238.27 | 238.27 | 5.45% | 366,771 |
| Jul 30, 2026 | 230.00 | 231.46 | 225.05 | 225.95 | 225.95 | -1.66% | 70,914 |
| Jul 29, 2026 | 226.72 | 231.45 | 225.00 | 229.76 | 229.76 | 1.39% | 71,382 |
| Jul 28, 2026 | 235.00 | 235.57 | 224.76 | 226.61 | 226.61 | -3.70% | 107,757 |
| Jul 27, 2026 | 238.00 | 238.49 | 231.15 | 235.31 | 235.31 | 0.70% | 59,299 |
| Jul 24, 2026 | 232.20 | 234.65 | 229.25 | 233.67 | 233.67 | -1.07% | 136,429 |
| Jul 23, 2026 | 242.00 | 246.00 | 235.15 | 236.19 | 236.19 | -2.63% | 235,618 |
| Jul 22, 2026 | 252.83 | 252.83 | 237.62 | 242.56 | 242.56 | -2.62% | 797,274 |
| Jul 21, 2026 | 244.00 | 257.47 | 238.72 | 249.09 | 249.09 | 5.59% | 2,213,727 |
| Jul 20, 2026 | 226.05 | 239.25 | 226.05 | 235.90 | 235.90 | 4.04% | 380,034 |
| Jul 17, 2026 | 223.23 | 228.00 | 220.83 | 226.74 | 226.74 | 1.57% | 123,702 |
| Jul 16, 2026 | 223.90 | 229.50 | 221.41 | 223.23 | 223.23 | -0.68% | 81,943 |