Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 544.70
+10.15 (1.90%)
At close: Mar 18, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 534.55 | 553.55 | 534.00 | 544.70 | 544.70 | 1.90% | 26,885 |
| Mar 17, 2026 | 520.00 | 544.80 | 507.50 | 534.55 | 534.55 | 2.03% | 45,913 |
| Mar 16, 2026 | 518.00 | 549.95 | 515.75 | 523.90 | 523.90 | 0.87% | 65,055 |
| Mar 13, 2026 | 515.10 | 531.25 | 510.05 | 519.40 | 519.40 | -0.18% | 28,588 |
| Mar 12, 2026 | 514.40 | 539.65 | 510.55 | 520.35 | 520.35 | 0.77% | 54,327 |
| Mar 11, 2026 | 509.75 | 531.25 | 503.45 | 516.35 | 516.35 | 0.79% | 40,486 |
| Mar 10, 2026 | 513.95 | 514.45 | 498.45 | 512.30 | 512.30 | 3.19% | 38,818 |
| Mar 9, 2026 | 499.00 | 508.90 | 485.00 | 496.45 | 496.45 | -4.47% | 45,009 |
| Mar 6, 2026 | 516.65 | 525.00 | 514.90 | 519.70 | 519.70 | 1.42% | 16,161 |
| Mar 5, 2026 | 510.50 | 528.00 | 500.00 | 512.40 | 512.40 | 1.88% | 11,109 |
| Mar 4, 2026 | 512.00 | 521.45 | 502.25 | 502.95 | 502.95 | -4.40% | 13,052 |
| Mar 2, 2026 | 491.00 | 532.05 | 490.00 | 526.10 | 526.10 | 1.70% | 39,283 |
| Feb 27, 2026 | 523.60 | 530.25 | 516.60 | 517.30 | 517.30 | -1.35% | 8,382 |
| Feb 26, 2026 | 526.45 | 535.50 | 522.25 | 524.40 | 524.40 | 0.09% | 9,692 |
| Feb 25, 2026 | 527.30 | 537.00 | 520.00 | 523.95 | 523.95 | -0.83% | 10,583 |
| Feb 24, 2026 | 535.00 | 545.05 | 523.05 | 528.35 | 528.35 | -1.40% | 7,002 |
| Feb 23, 2026 | 541.10 | 547.90 | 532.15 | 535.85 | 535.85 | -2.30% | 7,311 |
| Feb 20, 2026 | 550.95 | 566.90 | 534.00 | 548.45 | 548.45 | -0.50% | 26,708 |
| Feb 19, 2026 | 562.30 | 566.30 | 545.55 | 551.20 | 551.20 | -1.88% | 9,503 |
| Feb 18, 2026 | 579.90 | 587.70 | 556.65 | 561.75 | 561.75 | -1.23% | 25,899 |
| Feb 17, 2026 | 540.00 | 574.40 | 537.95 | 568.75 | 568.75 | 5.43% | 31,022 |
| Feb 16, 2026 | 542.00 | 563.55 | 529.00 | 539.45 | 539.45 | 0.85% | 40,373 |
| Feb 13, 2026 | 573.10 | 573.10 | 531.00 | 534.90 | 534.90 | -6.73% | 48,839 |
| Feb 12, 2026 | 567.95 | 589.75 | 561.50 | 573.50 | 573.50 | 0.93% | 15,761 |
| Feb 11, 2026 | 577.00 | 579.95 | 560.55 | 568.20 | 568.20 | -1.49% | 8,162 |
| Feb 10, 2026 | 588.00 | 595.70 | 571.25 | 576.80 | 576.80 | -2.02% | 13,630 |
| Feb 9, 2026 | 556.95 | 595.10 | 535.00 | 588.70 | 588.70 | 8.35% | 70,942 |
| Feb 6, 2026 | 551.90 | 551.90 | 516.25 | 543.35 | 543.35 | -1.72% | 15,225 |
| Feb 5, 2026 | 571.10 | 580.95 | 546.25 | 552.85 | 552.85 | -3.20% | 13,181 |
| Feb 4, 2026 | 551.70 | 587.50 | 542.60 | 571.10 | 571.10 | 3.00% | 30,440 |
| Feb 3, 2026 | 534.45 | 567.00 | 532.40 | 554.45 | 554.45 | 5.78% | 36,428 |
| Feb 2, 2026 | 517.00 | 527.45 | 506.00 | 524.15 | 524.15 | 0.69% | 9,099 |
| Feb 1, 2026 | 512.45 | 523.00 | 505.60 | 520.55 | 520.55 | 1.68% | 7,065 |
| Jan 30, 2026 | 519.50 | 526.90 | 506.60 | 511.95 | 511.95 | -1.77% | 12,960 |
| Jan 29, 2026 | 536.60 | 538.40 | 516.00 | 521.20 | 521.20 | -2.87% | 13,486 |
| Jan 28, 2026 | 516.50 | 544.45 | 516.50 | 536.60 | 536.60 | 3.99% | 10,632 |
| Jan 27, 2026 | 519.00 | 525.00 | 501.50 | 516.00 | 516.00 | -0.74% | 53,151 |
| Jan 23, 2026 | 539.95 | 543.45 | 511.70 | 519.85 | 519.85 | -3.76% | 14,087 |
| Jan 22, 2026 | 550.00 | 550.00 | 526.40 | 540.15 | 540.15 | 2.10% | 20,211 |
| Jan 21, 2026 | 547.00 | 547.00 | 525.00 | 529.05 | 529.05 | -2.58% | 11,510 |
| Jan 20, 2026 | 565.00 | 589.00 | 540.00 | 543.05 | 543.05 | -4.05% | 22,201 |
| Jan 19, 2026 | 582.70 | 592.25 | 563.05 | 565.95 | 565.95 | -2.29% | 13,638 |
| Jan 16, 2026 | 578.10 | 600.00 | 568.65 | 579.20 | 579.20 | 0.18% | 18,487 |
| Jan 14, 2026 | 583.70 | 604.00 | 573.30 | 578.15 | 578.15 | -1.00% | 17,078 |
| Jan 13, 2026 | 587.80 | 605.90 | 580.00 | 584.00 | 584.00 | -1.64% | 16,020 |
| Jan 12, 2026 | 587.05 | 604.70 | 570.00 | 593.75 | 593.75 | 1.14% | 22,325 |
| Jan 9, 2026 | 604.95 | 606.70 | 581.05 | 587.05 | 587.05 | -2.89% | 17,825 |
| Jan 8, 2026 | 596.00 | 641.70 | 595.25 | 604.55 | 604.55 | 0.61% | 74,078 |
| Jan 7, 2026 | 601.00 | 607.20 | 596.50 | 600.90 | 600.90 | -0.55% | 6,443 |
| Jan 6, 2026 | 610.00 | 617.65 | 592.55 | 604.20 | 604.20 | -0.98% | 10,030 |