Swelect Energy Systems Limited (NSE:SWELECTES)
India · Delayed Price · Currency is INR 628.30
-27.35 (-4.17%)
May 12, 2026, 3:30 PM IST
NSE:SWELECTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 650.05 | 660.35 | 621.30 | 628.30 | 628.30 | -4.17% | 100,054 |
| May 11, 2026 | 682.00 | 682.00 | 648.90 | 655.65 | 655.65 | -3.93% | 54,008 |
| May 8, 2026 | 686.00 | 691.90 | 678.25 | 682.50 | 682.50 | -0.89% | 21,480 |
| May 7, 2026 | 695.00 | 695.20 | 680.00 | 688.60 | 688.60 | -1.18% | 20,019 |
| May 6, 2026 | 712.50 | 712.50 | 691.20 | 696.80 | 696.80 | -0.19% | 17,106 |
| May 5, 2026 | 696.00 | 708.00 | 684.75 | 698.10 | 698.10 | 0.30% | 29,720 |
| May 4, 2026 | 665.95 | 707.15 | 662.20 | 696.00 | 696.00 | 5.55% | 45,387 |
| Apr 30, 2026 | 671.70 | 672.50 | 651.30 | 659.40 | 659.40 | -1.83% | 12,354 |
| Apr 29, 2026 | 683.20 | 683.20 | 665.00 | 671.70 | 671.70 | -0.33% | 13,443 |
| Apr 28, 2026 | 658.20 | 682.00 | 658.20 | 673.90 | 673.90 | 2.39% | 20,639 |
| Apr 27, 2026 | 657.20 | 674.75 | 656.15 | 658.20 | 658.20 | -0.51% | 18,648 |
| Apr 24, 2026 | 685.00 | 685.00 | 646.45 | 661.60 | 661.60 | -1.50% | 34,686 |
| Apr 23, 2026 | 685.00 | 694.35 | 667.50 | 671.65 | 671.65 | -1.47% | 42,026 |
| Apr 22, 2026 | 652.15 | 690.30 | 652.15 | 681.70 | 681.70 | 3.26% | 119,714 |
| Apr 21, 2026 | 669.00 | 673.00 | 645.05 | 660.15 | 660.15 | -0.44% | 48,649 |
| Apr 20, 2026 | 665.00 | 709.70 | 647.00 | 663.05 | 663.05 | 1.72% | 110,866 |
| Apr 17, 2026 | 647.50 | 657.70 | 642.05 | 651.85 | 651.85 | 1.95% | 34,094 |
| Apr 16, 2026 | 642.20 | 644.95 | 628.00 | 639.40 | 639.40 | 1.06% | 26,192 |
| Apr 15, 2026 | 608.05 | 640.00 | 596.35 | 632.70 | 632.70 | 7.43% | 83,967 |
| Apr 13, 2026 | 579.00 | 607.85 | 564.45 | 588.95 | 588.95 | 0.93% | 44,963 |
| Apr 10, 2026 | 566.80 | 600.00 | 545.10 | 583.50 | 583.50 | 6.64% | 72,758 |
| Apr 9, 2026 | 544.85 | 563.30 | 537.05 | 547.15 | 547.15 | 1.35% | 34,338 |
| Apr 8, 2026 | 550.00 | 555.00 | 536.55 | 539.85 | 539.85 | 2.82% | 20,141 |
| Apr 7, 2026 | 537.85 | 537.85 | 521.65 | 525.05 | 525.05 | -1.20% | 10,833 |
| Apr 6, 2026 | 535.00 | 544.40 | 528.00 | 531.45 | 531.45 | -1.34% | 25,346 |
| Apr 2, 2026 | 515.10 | 541.00 | 515.10 | 538.65 | 538.65 | 1.24% | 12,239 |
| Apr 1, 2026 | 514.00 | 539.20 | 514.00 | 532.05 | 532.05 | 6.60% | 19,985 |
| Mar 30, 2026 | 483.10 | 515.95 | 483.10 | 499.10 | 499.10 | -0.16% | 38,267 |
| Mar 27, 2026 | 521.95 | 522.00 | 491.00 | 499.90 | 499.90 | -4.35% | 75,575 |
| Mar 25, 2026 | 556.25 | 560.00 | 518.35 | 522.65 | 522.65 | -5.58% | 53,326 |
| Mar 24, 2026 | 566.00 | 566.00 | 537.70 | 553.55 | 553.55 | 1.60% | 30,129 |
| Mar 23, 2026 | 544.95 | 560.00 | 535.00 | 544.85 | 544.85 | -1.62% | 50,115 |
| Mar 20, 2026 | 560.70 | 567.95 | 550.00 | 553.85 | 553.85 | 0.26% | 18,385 |
| Mar 19, 2026 | 530.00 | 588.80 | 530.00 | 552.40 | 552.40 | 1.41% | 81,198 |
| Mar 18, 2026 | 534.55 | 553.55 | 534.00 | 544.70 | 544.70 | 1.90% | 26,885 |
| Mar 17, 2026 | 520.00 | 544.80 | 507.50 | 534.55 | 534.55 | 2.03% | 45,913 |
| Mar 16, 2026 | 518.00 | 549.95 | 515.75 | 523.90 | 523.90 | 0.87% | 65,055 |
| Mar 13, 2026 | 515.10 | 531.25 | 510.05 | 519.40 | 519.40 | -0.18% | 28,588 |
| Mar 12, 2026 | 514.40 | 539.65 | 510.55 | 520.35 | 520.35 | 0.77% | 54,327 |
| Mar 11, 2026 | 509.75 | 531.25 | 503.45 | 516.35 | 516.35 | 0.79% | 40,486 |
| Mar 10, 2026 | 513.95 | 514.45 | 498.45 | 512.30 | 512.30 | 3.19% | 38,818 |
| Mar 9, 2026 | 499.00 | 508.90 | 485.00 | 496.45 | 496.45 | -4.47% | 45,009 |
| Mar 6, 2026 | 516.65 | 525.00 | 514.90 | 519.70 | 519.70 | 1.42% | 16,161 |
| Mar 5, 2026 | 510.50 | 528.00 | 500.00 | 512.40 | 512.40 | 1.88% | 11,109 |
| Mar 4, 2026 | 512.00 | 521.45 | 502.25 | 502.95 | 502.95 | -4.40% | 13,052 |
| Mar 2, 2026 | 491.00 | 532.05 | 490.00 | 526.10 | 526.10 | 1.70% | 39,283 |
| Feb 27, 2026 | 523.60 | 530.25 | 516.60 | 517.30 | 517.30 | -1.35% | 8,382 |
| Feb 26, 2026 | 526.45 | 535.50 | 522.25 | 524.40 | 524.40 | 0.09% | 9,692 |
| Feb 25, 2026 | 527.30 | 537.00 | 520.00 | 523.95 | 523.95 | -0.83% | 10,583 |
| Feb 24, 2026 | 535.00 | 545.05 | 523.05 | 528.35 | 528.35 | -1.40% | 7,002 |