Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 623.95
+13.55 (2.22%)
Nov 11, 2026, 2:17 PM IST
NSE:SWELECTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 611.10 | 636.90 | 611.10 | 623.95 | 623.95 | 2.22% | 11,447 |
| Nov 9, 2026 | 604.35 | 619.90 | 602.05 | 610.40 | 610.40 | -0.16% | 2,707 |
| Nov 8, 2026 | 609.20 | 618.65 | 603.25 | 611.40 | 611.40 | 0.36% | 1,943 |
| Nov 6, 2026 | 605.90 | 612.00 | 589.40 | 609.20 | 609.20 | 0.45% | 9,230 |
| Nov 5, 2026 | 615.95 | 625.00 | 602.00 | 606.50 | 606.50 | -1.53% | 7,072 |
| Nov 4, 2026 | 613.10 | 621.95 | 605.00 | 615.95 | 615.95 | 0.65% | 4,889 |
| Nov 3, 2026 | 611.00 | 613.95 | 600.35 | 612.00 | 612.00 | 0.77% | 9,451 |
| Nov 2, 2026 | 581.20 | 614.00 | 580.85 | 607.35 | 607.35 | 3.98% | 8,456 |
| Oct 30, 2026 | 600.00 | 608.80 | 580.15 | 584.10 | 584.10 | -1.88% | 3,382 |
| Oct 29, 2026 | 599.95 | 599.95 | 585.60 | 595.30 | 595.30 | 1.10% | 6,748 |
| Oct 28, 2026 | 607.05 | 614.85 | 585.25 | 588.80 | 588.80 | -3.62% | 11,419 |
| Oct 27, 2026 | 602.60 | 614.85 | 602.60 | 610.90 | 610.90 | 0.82% | 3,261 |
| Oct 26, 2026 | 595.45 | 610.00 | 582.75 | 605.95 | 605.95 | 1.76% | 11,668 |
| Oct 23, 2026 | 590.40 | 599.95 | 551.05 | 595.45 | 595.45 | 1.84% | 51,282 |
| Oct 22, 2026 | 594.40 | 613.90 | 579.05 | 584.70 | 584.70 | -1.63% | 12,281 |
| Oct 21, 2026 | 612.05 | 620.85 | 588.00 | 594.40 | 594.40 | -3.10% | 24,404 |
| Oct 19, 2026 | 631.55 | 631.55 | 606.50 | 613.40 | 613.40 | -2.87% | 7,678 |
| Oct 16, 2026 | 637.00 | 637.00 | 620.40 | 631.55 | 631.55 | 0.83% | 8,106 |
| Oct 15, 2026 | 628.00 | 629.90 | 625.00 | 626.35 | 626.35 | -0.73% | 8,211 |
| Oct 14, 2026 | 615.00 | 638.45 | 611.10 | 630.95 | 630.95 | 2.52% | 30,257 |
| Oct 13, 2026 | 619.80 | 619.80 | 603.00 | 615.45 | 615.45 | -0.02% | 7,823 |
| Oct 12, 2026 | 621.00 | 623.95 | 602.00 | 615.60 | 615.60 | -0.40% | 6,560 |
| Oct 9, 2026 | 584.00 | 646.75 | 573.05 | 618.05 | 618.05 | 6.27% | 169,423 |
| Oct 8, 2026 | 610.00 | 610.00 | 577.45 | 581.60 | 581.60 | -4.47% | 11,348 |
| Oct 7, 2026 | 617.50 | 619.35 | 597.00 | 608.80 | 608.80 | -0.81% | 24,148 |
| Oct 6, 2026 | 608.50 | 620.00 | 595.00 | 613.80 | 613.80 | 2.28% | 28,332 |
| Oct 5, 2026 | 587.80 | 611.00 | 587.80 | 600.10 | 600.10 | 1.21% | 22,535 |
| Oct 1, 2026 | 595.00 | 600.65 | 577.05 | 592.90 | 592.90 | -0.84% | 32,383 |
| Sep 30, 2026 | 586.95 | 616.65 | 580.00 | 597.90 | 597.90 | 2.62% | 44,503 |
| Sep 29, 2026 | 592.15 | 592.15 | 572.00 | 582.65 | 582.65 | -1.31% | 7,730 |
| Sep 28, 2026 | 589.00 | 622.00 | 585.00 | 590.40 | 590.40 | 0.58% | 52,074 |
| Sep 25, 2026 | 573.95 | 614.70 | 565.00 | 587.00 | 587.00 | 4.51% | 72,324 |
| Sep 24, 2026 | 575.90 | 587.00 | 555.00 | 561.65 | 561.65 | -3.47% | 15,162 |
| 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 |