Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 235.47
+13.34 (6.01%)
Jun 19, 2026, 3:30 PM IST
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 221.84 | 241.50 | 218.79 | 235.57 | - | 6.05% | 6,617,538 |
| Jun 18, 2026 | 220.50 | 224.45 | 218.10 | 222.13 | 222.13 | 1.77% | 2,811,895 |
| Jun 17, 2026 | 215.43 | 221.00 | 212.30 | 218.27 | 218.27 | 1.91% | 1,951,385 |
| Jun 16, 2026 | 213.00 | 215.84 | 211.00 | 214.17 | 214.17 | 1.51% | 1,387,611 |
| Jun 15, 2026 | 211.90 | 216.99 | 210.00 | 210.99 | 210.99 | 1.33% | 2,750,788 |
| Jun 12, 2026 | 196.50 | 211.50 | 195.20 | 208.23 | 208.23 | 7.81% | 3,838,284 |
| Jun 11, 2026 | 199.00 | 203.20 | 191.20 | 193.14 | 193.14 | -3.20% | 1,637,729 |
| Jun 10, 2026 | 201.00 | 203.50 | 196.01 | 199.53 | 199.53 | -0.70% | 1,819,952 |
| Jun 9, 2026 | 198.00 | 203.50 | 197.02 | 200.94 | 200.94 | 2.17% | 1,411,515 |
| Jun 8, 2026 | 200.10 | 201.50 | 192.61 | 196.67 | 196.67 | -3.44% | 1,998,856 |
| Jun 5, 2026 | 202.00 | 205.80 | 199.20 | 203.67 | 203.67 | 1.57% | 2,303,767 |
| Jun 4, 2026 | 192.85 | 204.30 | 191.55 | 200.53 | 200.53 | 2.97% | 3,231,770 |
| Jun 3, 2026 | 192.00 | 196.90 | 180.00 | 194.75 | 194.75 | 1.65% | 4,006,488 |
| Jun 2, 2026 | 181.10 | 193.00 | 177.15 | 191.59 | 191.59 | 5.26% | 3,739,999 |
| Jun 1, 2026 | 187.95 | 188.90 | 180.00 | 182.01 | 182.01 | -2.97% | 1,900,829 |
| May 29, 2026 | 191.10 | 195.40 | 186.00 | 187.58 | 187.58 | -1.83% | 4,349,792 |
| May 27, 2026 | 192.00 | 193.99 | 189.41 | 191.07 | 191.07 | -0.38% | 1,604,643 |
| May 26, 2026 | 197.60 | 197.99 | 191.00 | 191.79 | 191.79 | -2.67% | 1,910,698 |
| May 25, 2026 | 199.68 | 201.76 | 196.35 | 197.05 | 197.05 | -0.50% | 1,363,428 |
| May 22, 2026 | 197.50 | 199.92 | 196.25 | 198.04 | 198.04 | 0.76% | 814,329 |
| May 21, 2026 | 196.90 | 199.90 | 195.22 | 196.54 | 196.54 | 0.62% | 982,798 |
| May 20, 2026 | 196.82 | 196.82 | 193.52 | 195.33 | 195.33 | -1.25% | 671,822 |
| May 19, 2026 | 195.00 | 201.49 | 195.00 | 197.80 | 197.80 | 1.35% | 1,007,329 |
| May 18, 2026 | 197.00 | 197.56 | 191.30 | 195.16 | 195.16 | -2.31% | 2,245,057 |
| May 15, 2026 | 204.00 | 204.29 | 198.60 | 199.78 | 199.78 | -1.62% | 797,285 |
| May 14, 2026 | 205.17 | 205.95 | 198.31 | 203.08 | 203.08 | -0.24% | 1,097,851 |
| May 13, 2026 | 202.50 | 206.00 | 201.76 | 203.57 | 203.57 | 0.53% | 1,079,194 |
| May 12, 2026 | 212.00 | 213.42 | 201.29 | 202.49 | 202.49 | -4.67% | 1,634,088 |
| May 11, 2026 | 216.70 | 216.70 | 210.69 | 212.40 | 212.40 | -2.24% | 1,422,478 |
| May 8, 2026 | 219.30 | 224.70 | 216.25 | 217.26 | 217.26 | -0.95% | 1,949,676 |
| May 7, 2026 | 217.25 | 223.25 | 213.95 | 219.34 | 219.34 | 1.65% | 2,805,920 |
| May 6, 2026 | 212.30 | 216.90 | 211.00 | 215.79 | 215.79 | 2.51% | 1,563,611 |
| May 5, 2026 | 212.00 | 216.40 | 209.61 | 210.50 | 210.50 | -0.74% | 1,424,664 |
| May 4, 2026 | 210.00 | 215.92 | 207.99 | 212.07 | 212.07 | 1.79% | 1,992,534 |
| Apr 30, 2026 | 210.30 | 211.98 | 205.23 | 208.34 | 208.34 | -1.72% | 1,661,944 |
| Apr 29, 2026 | 214.99 | 216.38 | 210.42 | 211.98 | 211.98 | -0.62% | 1,861,862 |
| Apr 28, 2026 | 217.08 | 218.90 | 212.50 | 213.31 | 213.31 | -1.25% | 1,700,893 |
| Apr 27, 2026 | 216.30 | 219.80 | 213.16 | 216.01 | 216.01 | 1.27% | 3,185,349 |
| Apr 24, 2026 | 222.00 | 223.90 | 210.00 | 213.31 | 213.31 | -2.89% | 5,620,592 |
| Apr 23, 2026 | 219.10 | 232.00 | 215.26 | 219.65 | 219.65 | 0.46% | 21,872,140 |
| Apr 22, 2026 | 209.85 | 220.00 | 206.34 | 218.65 | 218.65 | 4.36% | 6,952,381 |
| Apr 21, 2026 | 214.00 | 221.77 | 207.37 | 209.52 | 209.52 | -1.21% | 16,813,440 |
| Apr 20, 2026 | 194.88 | 226.90 | 189.72 | 212.08 | 212.08 | 9.34% | 70,921,400 |
| Apr 17, 2026 | 194.50 | 197.71 | 192.10 | 193.97 | 193.97 | 0.26% | 1,473,030 |
| Apr 16, 2026 | 191.00 | 195.24 | 189.11 | 193.46 | 193.46 | 2.52% | 1,981,424 |
| Apr 15, 2026 | 184.30 | 190.45 | 182.40 | 188.71 | 188.71 | 5.70% | 2,111,737 |
| Apr 13, 2026 | 175.50 | 181.70 | 173.67 | 178.53 | 178.53 | -1.61% | 1,695,047 |
| Apr 10, 2026 | 176.40 | 183.35 | 176.20 | 181.46 | 181.46 | 3.51% | 1,670,095 |
| Apr 9, 2026 | 177.40 | 180.44 | 173.26 | 175.30 | 175.30 | -1.17% | 1,275,329 |
| Apr 8, 2026 | 173.00 | 178.10 | 170.10 | 177.38 | 177.38 | 7.22% | 2,196,507 |