South West Pinnacle Exploration Limited (NSE:SOUTHWEST)
India · Delayed Price · Currency is INR 226.37
+10.14 (4.69%)
Jul 3, 2026, 3:29 PM IST
NSE:SOUTHWEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 217.00 | 220.99 | 215.83 | 218.92 | - | 1.24% | 45,159 |
| Jul 2, 2026 | 220.99 | 221.09 | 215.10 | 216.23 | 216.23 | -0.99% | 123,223 |
| Jul 1, 2026 | 214.40 | 221.29 | 214.40 | 218.39 | 218.39 | 0.99% | 220,411 |
| Jun 30, 2026 | 218.00 | 223.65 | 212.60 | 216.25 | 216.25 | -0.14% | 343,978 |
| Jun 29, 2026 | 225.00 | 227.00 | 212.05 | 216.55 | 216.55 | -3.22% | 576,609 |
| Jun 25, 2026 | 233.40 | 233.40 | 222.00 | 223.75 | 223.75 | -2.87% | 299,111 |
| Jun 24, 2026 | 242.70 | 243.95 | 226.25 | 230.35 | 230.35 | -5.36% | 644,176 |
| Jun 23, 2026 | 248.00 | 254.70 | 240.55 | 243.40 | 243.40 | -1.68% | 606,146 |
| Jun 22, 2026 | 244.35 | 267.05 | 244.35 | 247.55 | 247.55 | 1.31% | 2,121,051 |
| Jun 19, 2026 | 247.95 | 250.45 | 240.35 | 244.35 | 244.35 | -1.97% | 322,746 |
| Jun 18, 2026 | 254.15 | 254.15 | 247.15 | 249.25 | 249.25 | -0.70% | 278,723 |
| Jun 17, 2026 | 254.70 | 257.00 | 249.00 | 251.00 | 251.00 | -0.48% | 135,704 |
| Jun 16, 2026 | 253.90 | 256.00 | 250.55 | 252.20 | 252.20 | 0.38% | 150,199 |
| Jun 15, 2026 | 247.00 | 261.00 | 245.10 | 251.25 | 251.25 | 3.61% | 595,520 |
| Jun 12, 2026 | 248.50 | 251.00 | 231.05 | 242.50 | 242.50 | 0.98% | 1,157,074 |
| Jun 11, 2026 | 269.90 | 273.00 | 235.10 | 240.15 | 240.15 | -10.31% | 2,322,637 |
| Jun 10, 2026 | 260.60 | 271.90 | 253.05 | 267.75 | 267.75 | 2.92% | 1,247,291 |
| Jun 9, 2026 | 253.00 | 264.00 | 244.05 | 260.15 | 260.15 | 4.21% | 931,460 |
| Jun 8, 2026 | 262.80 | 265.70 | 246.00 | 249.65 | 249.65 | -4.99% | 230,029 |
| Jun 5, 2026 | 268.20 | 272.00 | 260.50 | 262.75 | 262.75 | -0.57% | 227,707 |
| Jun 4, 2026 | 267.50 | 274.00 | 262.00 | 264.25 | 264.25 | 0.67% | 458,761 |
| Jun 3, 2026 | 267.00 | 271.95 | 257.05 | 262.50 | 262.50 | -0.94% | 167,281 |
| Jun 2, 2026 | 259.85 | 268.45 | 252.10 | 265.00 | 265.00 | 2.79% | 194,936 |
| Jun 1, 2026 | 261.95 | 275.00 | 255.00 | 257.80 | 257.80 | -0.79% | 391,913 |
| May 29, 2026 | 272.00 | 272.97 | 256.10 | 259.86 | 259.86 | -3.44% | 273,476 |
| May 27, 2026 | 255.00 | 271.00 | 254.11 | 269.13 | 269.13 | 6.26% | 575,641 |
| May 26, 2026 | 245.00 | 258.69 | 244.50 | 253.28 | 253.28 | 3.18% | 425,946 |
| May 25, 2026 | 258.68 | 261.99 | 241.51 | 245.48 | 245.48 | -3.40% | 438,919 |
| May 22, 2026 | 260.00 | 273.24 | 252.26 | 254.11 | 254.11 | -0.73% | 865,383 |
| May 21, 2026 | 245.87 | 261.20 | 240.10 | 255.98 | 255.98 | 4.68% | 787,686 |
| May 20, 2026 | 251.00 | 251.00 | 241.10 | 244.53 | 244.53 | -2.01% | 159,345 |
| May 19, 2026 | 250.18 | 257.91 | 247.16 | 249.55 | 249.55 | 0.14% | 366,054 |
| May 18, 2026 | 235.05 | 268.79 | 235.05 | 249.19 | 249.19 | 4.51% | 1,474,319 |
| 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 |