Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 767.20
+48.10 (6.69%)
Sep 5, 2025, 3:30 PM IST
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
| Aug 7, 2025 | 630.55 | 638.95 | 610.95 | 623.05 | 623.05 | -1.19% | 9,665 |
| Aug 6, 2025 | 650.00 | 660.95 | 602.35 | 630.55 | 630.55 | -4.40% | 26,364 |
| Aug 5, 2025 | 670.00 | 687.95 | 656.35 | 659.60 | 659.60 | -1.46% | 5,466 |
| Aug 4, 2025 | 670.00 | 673.00 | 657.00 | 669.40 | 669.40 | -0.07% | 8,724 |
| Aug 1, 2025 | 642.05 | 715.00 | 642.05 | 669.85 | 669.85 | 3.05% | 44,407 |
| Jul 31, 2025 | 655.00 | 664.80 | 643.90 | 650.00 | 650.00 | -3.01% | 11,484 |
| Jul 30, 2025 | 642.00 | 682.00 | 642.00 | 670.15 | 670.15 | 3.35% | 17,807 |
| Jul 29, 2025 | 677.95 | 677.95 | 638.00 | 648.40 | 648.40 | -1.79% | 16,332 |
| Jul 28, 2025 | 685.35 | 692.00 | 650.00 | 660.20 | 660.20 | -1.97% | 14,804 |
| Jul 25, 2025 | 690.00 | 694.65 | 672.05 | 673.45 | 673.45 | -3.05% | 12,915 |
| Jul 24, 2025 | 669.95 | 708.35 | 661.35 | 694.65 | 694.65 | 3.83% | 32,895 |
| Jul 23, 2025 | 689.05 | 689.05 | 663.05 | 669.00 | 669.00 | -4.07% | 60,789 |
| Jul 22, 2025 | 679.90 | 704.40 | 675.00 | 697.35 | 697.35 | 7.88% | 150,562 |
| Jul 21, 2025 | 587.65 | 646.40 | 587.65 | 646.40 | 646.40 | 10.00% | 92,437 |
| Jul 18, 2025 | 585.15 | 590.60 | 584.15 | 587.65 | 587.65 | -0.06% | 4,741 |
| Jul 17, 2025 | 604.90 | 604.90 | 585.00 | 588.00 | 585.00 | -0.48% | 9,701 |
| Jul 16, 2025 | 586.10 | 598.00 | 582.10 | 590.85 | 587.84 | 0.81% | 8,823 |
| Jul 15, 2025 | 593.15 | 605.40 | 585.00 | 586.10 | 583.11 | -0.60% | 10,260 |
| Jul 14, 2025 | 605.00 | 608.95 | 581.40 | 589.65 | 586.64 | -1.95% | 7,235 |
| Jul 11, 2025 | 614.00 | 614.00 | 591.05 | 601.40 | 598.33 | - | 2,765 |
| Jul 10, 2025 | 600.00 | 618.95 | 600.00 | 601.40 | 598.33 | 0.92% | 5,769 |
| Jul 9, 2025 | 586.60 | 598.95 | 586.10 | 595.90 | 592.86 | 1.59% | 5,048 |
| Jul 8, 2025 | 580.00 | 594.20 | 576.10 | 586.60 | 583.61 | -0.07% | 2,600 |
| Jul 7, 2025 | 601.00 | 601.00 | 582.00 | 587.00 | 584.01 | -0.63% | 2,499 |
| Jul 4, 2025 | 590.80 | 600.00 | 585.10 | 590.75 | 587.74 | -0.01% | 3,313 |
| Jul 3, 2025 | 587.65 | 593.50 | 570.00 | 590.80 | 587.79 | 2.28% | 4,357 |
| Jul 2, 2025 | 596.75 | 599.00 | 575.00 | 577.65 | 574.70 | -1.26% | 3,240 |
| Jul 1, 2025 | 583.95 | 606.80 | 576.35 | 585.05 | 582.07 | 0.13% | 5,866 |
| Jun 30, 2025 | 624.80 | 624.80 | 574.00 | 584.30 | 581.32 | -2.94% | 6,672 |
| Jun 27, 2025 | 604.95 | 604.95 | 602.00 | 602.00 | 598.93 | 1.50% | 3,367 |
| Jun 26, 2025 | 593.10 | 593.10 | 593.10 | 593.10 | 590.07 | 1.99% | 884 |