Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 202.49
-9.91 (-4.67%)
May 12, 2026, 3:40 PM IST
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 212.00 | 213.42 | 208.20 | 210.11 | - | -1.08% | 590,091 |
| 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 |
| Apr 7, 2026 | 165.88 | 168.85 | 164.00 | 165.43 | 165.43 | -0.60% | 756,524 |
| Apr 6, 2026 | 166.69 | 168.01 | 159.70 | 166.43 | 166.43 | 0.59% | 1,479,029 |
| Apr 2, 2026 | 158.00 | 167.23 | 155.15 | 165.46 | 165.46 | 1.14% | 2,028,160 |
| Apr 1, 2026 | 154.30 | 164.78 | 153.70 | 163.60 | 163.60 | 9.89% | 2,156,438 |
| Mar 30, 2026 | 156.30 | 159.92 | 148.00 | 148.88 | 148.88 | -5.86% | 4,030,200 |
| Mar 27, 2026 | 165.10 | 165.95 | 157.15 | 158.15 | 158.15 | -5.32% | 4,187,071 |
| Mar 25, 2026 | 163.90 | 171.02 | 163.02 | 167.03 | 167.03 | 2.65% | 1,912,900 |
| Mar 24, 2026 | 164.62 | 165.85 | 158.88 | 162.72 | 162.72 | 2.61% | 1,838,612 |
| Mar 23, 2026 | 168.51 | 169.50 | 158.02 | 158.58 | 158.58 | -7.61% | 2,331,548 |
| Mar 20, 2026 | 172.12 | 176.40 | 170.48 | 171.65 | 171.65 | 1.41% | 1,370,218 |
| Mar 19, 2026 | 170.00 | 175.20 | 169.00 | 169.27 | 169.27 | -3.37% | 1,214,426 |
| Mar 18, 2026 | 169.09 | 177.58 | 169.09 | 175.17 | 175.17 | 3.68% | 1,748,510 |
| Mar 17, 2026 | 171.49 | 172.67 | 167.70 | 168.95 | 168.95 | -1.34% | 1,424,514 |
| Mar 16, 2026 | 170.48 | 173.50 | 165.30 | 171.25 | 171.25 | 1.18% | 2,032,016 |
| Mar 13, 2026 | 178.00 | 178.69 | 168.68 | 169.25 | 169.25 | -5.61% | 2,016,666 |
| Mar 12, 2026 | 175.90 | 182.49 | 172.90 | 179.31 | 179.31 | 0.41% | 1,947,712 |
| Mar 11, 2026 | 179.13 | 183.50 | 177.00 | 178.57 | 178.57 | 0.42% | 1,476,704 |
| Mar 10, 2026 | 177.00 | 179.00 | 173.56 | 177.82 | 177.82 | 2.24% | 1,790,111 |
| Mar 9, 2026 | 175.00 | 178.90 | 172.22 | 173.93 | 173.93 | -4.32% | 1,936,104 |
| Mar 6, 2026 | 178.00 | 186.00 | 177.50 | 181.78 | 181.78 | 0.90% | 1,825,292 |
| Mar 5, 2026 | 182.97 | 186.00 | 175.74 | 180.15 | 180.15 | -0.83% | 2,052,553 |
| Mar 4, 2026 | 186.00 | 186.28 | 181.00 | 181.66 | 181.66 | -4.38% | 1,276,208 |
| Mar 2, 2026 | 184.00 | 195.50 | 184.00 | 189.98 | 189.98 | -4.05% | 1,541,897 |
| Feb 27, 2026 | 200.56 | 201.70 | 196.37 | 197.99 | 197.99 | -1.43% | 1,253,986 |
| Feb 26, 2026 | 201.50 | 206.20 | 199.66 | 200.86 | 200.86 | -0.47% | 933,682 |
| Feb 25, 2026 | 205.10 | 206.64 | 199.70 | 201.80 | 201.80 | -1.33% | 1,227,365 |
| Feb 24, 2026 | 210.00 | 211.00 | 202.50 | 204.51 | 204.51 | -3.27% | 1,007,463 |