Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 547.00
-14.75 (-2.63%)
Feb 19, 2026, 3:30 PM IST
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 622.45 | 624.45 | 602.00 | 610.20 | 610.20 | -1.19% | 9,667 |
| Jan 2, 2026 | 615.00 | 623.40 | 606.80 | 617.55 | 617.55 | -0.06% | 15,113 |
| Jan 1, 2026 | 626.30 | 633.00 | 616.20 | 617.90 | 617.90 | -0.40% | 5,635 |
| Dec 31, 2025 | 622.00 | 634.45 | 616.20 | 620.40 | 620.40 | 0.43% | 16,327 |
| Dec 30, 2025 | 635.00 | 639.00 | 612.75 | 617.75 | 617.75 | -2.95% | 34,011 |
| Dec 29, 2025 | 634.00 | 649.90 | 618.00 | 636.50 | 636.50 | 0.24% | 19,168 |
| Dec 26, 2025 | 630.00 | 656.45 | 630.00 | 634.95 | 634.95 | -0.63% | 17,718 |
| Dec 24, 2025 | 636.70 | 648.60 | 627.35 | 639.00 | 639.00 | 0.20% | 13,842 |
| Dec 23, 2025 | 618.00 | 645.10 | 611.20 | 637.75 | 637.75 | 3.00% | 27,559 |
| Dec 22, 2025 | 618.35 | 631.45 | 614.55 | 619.15 | 619.15 | 0.63% | 14,077 |
| Dec 19, 2025 | 605.30 | 630.00 | 602.50 | 615.25 | 615.25 | 1.74% | 11,640 |
| Dec 18, 2025 | 615.00 | 618.50 | 601.20 | 604.70 | 604.70 | -1.54% | 7,421 |
| Dec 17, 2025 | 642.80 | 646.50 | 608.70 | 614.15 | 614.15 | -4.36% | 20,205 |
| Dec 16, 2025 | 653.00 | 656.10 | 640.15 | 642.15 | 642.15 | -1.71% | 6,492 |
| Dec 15, 2025 | 633.50 | 664.85 | 633.00 | 653.30 | 653.30 | 2.01% | 13,048 |
| Dec 12, 2025 | 629.45 | 646.30 | 625.00 | 640.40 | 640.40 | 2.85% | 8,240 |
| Dec 11, 2025 | 630.10 | 632.50 | 617.20 | 622.65 | 622.65 | -0.95% | 5,899 |
| Dec 10, 2025 | 624.00 | 652.90 | 624.00 | 628.65 | 628.65 | -0.80% | 13,944 |
| Dec 9, 2025 | 601.60 | 641.95 | 601.50 | 633.70 | 633.70 | 4.08% | 26,039 |