Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 566.15
-15.70 (-2.70%)
Sep 24, 2026, 2:44 PM IST
NSE:SWELECTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 575.90 | 586.45 | 575.90 | 583.05 | - | 0.21% | 3,330 |
| Sep 23, 2026 | 560.05 | 589.00 | 560.00 | 581.85 | 581.85 | 2.99% | 10,914 |
| Sep 22, 2026 | 573.80 | 574.00 | 559.80 | 564.95 | 564.95 | -1.34% | 4,248 |
| Sep 21, 2026 | 558.35 | 578.00 | 556.05 | 572.60 | 572.60 | 2.84% | 6,196 |
| Sep 18, 2026 | 560.00 | 560.00 | 550.00 | 556.80 | 556.80 | 0.73% | 8,473 |
| Sep 17, 2026 | 543.45 | 559.00 | 543.45 | 552.75 | 552.75 | 1.71% | 8,351 |
| Sep 16, 2026 | 554.20 | 559.40 | 533.10 | 543.45 | 543.45 | -1.44% | 9,475 |
| Sep 15, 2026 | 569.90 | 572.00 | 547.00 | 551.40 | 551.40 | -2.82% | 14,842 |
| Sep 11, 2026 | 570.65 | 582.00 | 561.05 | 567.40 | 567.40 | -0.13% | 15,589 |
| Sep 10, 2026 | 576.40 | 581.55 | 563.00 | 568.15 | 568.15 | -1.47% | 11,018 |
| Sep 9, 2026 | 582.55 | 594.80 | 571.00 | 576.60 | 576.60 | -1.23% | 15,629 |
| Sep 8, 2026 | 573.60 | 608.00 | 573.60 | 583.80 | 583.80 | 2.00% | 31,409 |
| Sep 7, 2026 | 574.00 | 589.90 | 547.05 | 572.35 | 572.35 | -0.03% | 122,811 |
| Sep 4, 2026 | 584.00 | 584.00 | 570.25 | 572.50 | 572.50 | -0.76% | 17,212 |
| Sep 3, 2026 | 585.80 | 590.20 | 574.90 | 576.90 | 576.90 | -1.27% | 34,091 |
| Sep 2, 2026 | 582.50 | 592.50 | 571.10 | 584.35 | 584.35 | -0.71% | 15,634 |
| Sep 1, 2026 | 587.55 | 595.90 | 576.00 | 588.55 | 588.55 | 0.01% | 19,854 |
| Aug 31, 2026 | 588.00 | 604.40 | 585.85 | 588.50 | 588.50 | -0.24% | 16,197 |
| Aug 28, 2026 | 594.00 | 606.90 | 581.80 | 589.90 | 589.90 | -0.72% | 60,628 |
| Aug 27, 2026 | 605.20 | 605.50 | 588.00 | 594.20 | 594.20 | -1.87% | 19,790 |
| Aug 26, 2026 | 603.90 | 612.60 | 600.70 | 605.55 | 605.55 | 0.60% | 8,268 |
| Aug 25, 2026 | 592.00 | 610.00 | 587.90 | 601.95 | 601.95 | 1.34% | 21,753 |
| Aug 24, 2026 | 610.95 | 615.90 | 590.15 | 594.00 | 594.00 | -2.45% | 48,686 |
| Aug 21, 2026 | 608.55 | 614.80 | 606.15 | 608.90 | 608.90 | 0.02% | 23,956 |
| Aug 20, 2026 | 604.60 | 623.90 | 604.60 | 608.80 | 608.80 | 0.37% | 29,736 |
| Aug 19, 2026 | 621.55 | 624.90 | 605.00 | 606.55 | 606.55 | -2.77% | 27,755 |
| Aug 18, 2026 | 626.85 | 645.45 | 617.50 | 623.85 | 623.85 | -0.93% | 38,843 |
| Aug 17, 2026 | 609.00 | 642.00 | 603.20 | 629.70 | 629.70 | 2.10% | 56,984 |
| Aug 14, 2026 | 663.00 | 667.95 | 613.00 | 616.75 | 616.75 | -9.47% | 83,509 |
| Aug 13, 2026 | 690.00 | 692.90 | 676.05 | 681.25 | 681.25 | -1.34% | 15,048 |
| Aug 12, 2026 | 687.95 | 696.75 | 678.05 | 690.50 | 690.50 | 0.22% | 37,266 |
| Aug 11, 2026 | 691.25 | 699.45 | 680.00 | 688.95 | 688.95 | -0.33% | 27,575 |
| Aug 10, 2026 | 670.60 | 700.00 | 669.90 | 691.25 | 691.25 | 3.08% | 86,039 |
| Aug 7, 2026 | 655.00 | 676.40 | 655.00 | 670.60 | 670.60 | 1.10% | 35,012 |
| Aug 6, 2026 | 632.00 | 667.00 | 610.45 | 663.30 | 663.30 | 4.94% | 51,698 |
| Aug 5, 2026 | 620.75 | 647.90 | 620.15 | 632.05 | 632.05 | 1.87% | 17,013 |
| Aug 4, 2026 | 613.65 | 626.95 | 608.70 | 620.45 | 620.45 | 1.13% | 9,653 |
| Aug 3, 2026 | 595.95 | 616.40 | 595.95 | 613.50 | 613.50 | 3.23% | 14,607 |
| Jul 31, 2026 | 601.05 | 602.45 | 592.20 | 594.30 | 594.30 | -1.21% | 6,777 |
| Jul 30, 2026 | 607.70 | 608.50 | 598.05 | 601.55 | 601.55 | -1.20% | 7,073 |
| Jul 29, 2026 | 609.75 | 614.10 | 602.50 | 608.85 | 608.85 | 1.15% | 12,046 |
| Jul 28, 2026 | 608.45 | 610.00 | 599.85 | 601.90 | 601.90 | -0.98% | 5,086 |
| Jul 27, 2026 | 616.60 | 625.00 | 605.50 | 607.85 | 607.85 | -0.89% | 7,163 |
| Jul 24, 2026 | 603.45 | 617.30 | 596.60 | 613.30 | 613.30 | 2.11% | 18,366 |
| Jul 23, 2026 | 608.05 | 611.45 | 602.50 | 604.15 | 600.65 | -0.49% | 8,559 |
| Jul 22, 2026 | 607.05 | 614.80 | 605.90 | 607.15 | 603.63 | -0.38% | 8,636 |
| Jul 21, 2026 | 618.00 | 625.20 | 604.05 | 609.45 | 605.92 | -1.34% | 14,874 |
| Jul 20, 2026 | 612.90 | 625.30 | 609.05 | 617.75 | 614.17 | -0.02% | 9,192 |
| Jul 17, 2026 | 632.50 | 637.50 | 615.00 | 617.85 | 614.27 | -1.99% | 23,325 |
| Jul 16, 2026 | 641.65 | 648.50 | 627.00 | 630.40 | 626.75 | -1.75% | 16,842 |