Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 830.10
-51.55 (-5.85%)
Oct 17, 2025, 3:30 PM IST
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 881.65 | 885.00 | 828.00 | 841.25 | 841.25 | -4.58% | 74,448 |
| Oct 16, 2025 | 888.10 | 898.10 | 875.60 | 881.65 | 881.65 | -0.79% | 29,283 |
| Oct 15, 2025 | 895.00 | 898.25 | 877.10 | 888.65 | 888.65 | 0.02% | 33,511 |
| Oct 14, 2025 | 924.10 | 935.85 | 882.50 | 888.45 | 888.45 | -4.30% | 52,901 |
| Oct 13, 2025 | 937.70 | 950.00 | 915.60 | 928.40 | 928.40 | -0.63% | 43,776 |
| Oct 10, 2025 | 888.85 | 977.00 | 887.10 | 934.25 | 934.25 | 5.11% | 416,182 |
| Oct 9, 2025 | 905.00 | 909.95 | 882.50 | 888.85 | 888.85 | -1.91% | 22,558 |
| Oct 8, 2025 | 909.00 | 925.25 | 899.65 | 906.20 | 906.20 | 0.29% | 26,467 |
| Oct 7, 2025 | 914.65 | 937.80 | 900.40 | 903.60 | 903.60 | -2.20% | 36,216 |
| Oct 6, 2025 | 919.00 | 946.75 | 898.65 | 923.90 | 923.90 | 1.92% | 65,510 |
| Oct 3, 2025 | 899.55 | 914.00 | 899.00 | 906.50 | 906.50 | 1.27% | 31,826 |
| Oct 2, 2025 | 895.15 | 895.15 | 895.15 | 895.15 | 895.15 | - | 2,904 |
| Oct 1, 2025 | 884.50 | 899.00 | 876.10 | 895.15 | 895.15 | 2.45% | 20,849 |
| Sep 30, 2025 | 890.00 | 908.90 | 870.50 | 873.75 | 873.75 | -2.46% | 40,149 |
| Sep 29, 2025 | 907.00 | 921.00 | 887.25 | 895.80 | 895.80 | -1.71% | 50,597 |
| Sep 26, 2025 | 890.95 | 920.95 | 882.10 | 911.35 | 911.35 | 2.36% | 93,564 |
| Sep 25, 2025 | 939.70 | 950.00 | 885.20 | 890.35 | 890.35 | -4.69% | 94,535 |
| Sep 24, 2025 | 929.60 | 957.00 | 915.00 | 934.20 | 934.20 | 1.13% | 114,872 |
| Sep 23, 2025 | 889.90 | 962.65 | 880.00 | 923.75 | 923.75 | 4.50% | 256,977 |
| Sep 22, 2025 | 913.90 | 922.00 | 875.30 | 884.00 | 884.00 | -2.79% | 73,969 |
| Sep 19, 2025 | 877.80 | 940.00 | 870.05 | 909.35 | 909.35 | 3.96% | 235,506 |
| Sep 18, 2025 | 884.90 | 902.30 | 858.65 | 874.75 | 874.75 | -0.19% | 88,826 |
| Sep 17, 2025 | 894.00 | 894.00 | 863.50 | 876.40 | 876.40 | -0.46% | 59,534 |
| Sep 16, 2025 | 850.00 | 905.00 | 850.00 | 880.45 | 880.45 | 3.96% | 247,558 |
| Sep 15, 2025 | 889.75 | 894.70 | 840.05 | 846.95 | 846.95 | -6.63% | 188,289 |
| Sep 12, 2025 | 919.95 | 932.20 | 855.05 | 907.10 | 907.10 | 2.90% | 1,194,310 |
| Sep 11, 2025 | 746.80 | 881.50 | 741.05 | 881.50 | 881.50 | 20.00% | 1,124,626 |
| Sep 10, 2025 | 748.95 | 761.20 | 729.90 | 734.60 | 734.60 | -1.92% | 22,736 |
| Sep 9, 2025 | 780.00 | 780.05 | 742.65 | 748.95 | 748.95 | -3.87% | 45,504 |
| Sep 8, 2025 | 779.90 | 792.00 | 760.20 | 779.10 | 779.10 | 1.55% | 89,859 |
| Sep 5, 2025 | 720.70 | 785.00 | 720.70 | 767.20 | 767.20 | 6.69% | 185,263 |
| Sep 4, 2025 | 715.00 | 727.95 | 715.00 | 719.10 | 719.10 | -0.20% | 11,791 |
| Sep 3, 2025 | 723.95 | 727.00 | 711.95 | 720.55 | 720.55 | 0.29% | 8,897 |
| Sep 2, 2025 | 721.55 | 729.00 | 703.00 | 718.50 | 718.50 | -0.06% | 14,102 |
| Sep 1, 2025 | 710.00 | 728.00 | 704.00 | 718.90 | 718.90 | 1.48% | 13,413 |
| Aug 29, 2025 | 719.10 | 725.00 | 704.35 | 708.40 | 708.40 | -0.68% | 14,443 |
| Aug 28, 2025 | 733.25 | 736.10 | 705.50 | 713.25 | 713.25 | -2.73% | 23,363 |
| Aug 27, 2025 | 733.25 | 733.25 | 733.25 | 733.25 | 733.25 | - | 2,772 |
| Aug 26, 2025 | 771.00 | 773.00 | 725.00 | 733.25 | 733.25 | -4.93% | 53,744 |
| Aug 25, 2025 | 762.00 | 793.20 | 757.00 | 771.25 | 771.25 | 2.52% | 118,025 |
| Aug 22, 2025 | 761.00 | 763.55 | 740.65 | 752.30 | 752.30 | -1.16% | 32,736 |
| Aug 21, 2025 | 759.00 | 779.90 | 757.00 | 761.10 | 761.10 | 0.49% | 37,458 |
| Aug 20, 2025 | 728.00 | 774.40 | 721.00 | 757.40 | 757.40 | 3.85% | 103,433 |
| Aug 19, 2025 | 728.75 | 735.50 | 713.40 | 729.35 | 729.35 | 0.08% | 48,792 |
| Aug 18, 2025 | 738.10 | 741.05 | 695.00 | 728.75 | 728.75 | -1.30% | 135,435 |
| Aug 14, 2025 | 750.00 | 780.00 | 713.50 | 738.35 | 738.35 | 11.19% | 987,555 |
| Aug 13, 2025 | 667.90 | 670.05 | 638.60 | 664.05 | 664.05 | -0.58% | 6,622 |
| Aug 12, 2025 | 643.75 | 672.00 | 643.70 | 667.90 | 667.90 | 3.65% | 15,106 |
| Aug 11, 2025 | 621.70 | 660.00 | 610.00 | 644.40 | 644.40 | 3.65% | 12,052 |
| Aug 8, 2025 | 625.55 | 635.00 | 606.25 | 621.70 | 621.70 | -0.22% | 11,346 |