Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 204.10
+0.12 (0.06%)
Jul 31, 2026, 3:30 PM IST
NSE:SWSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 205.00 | 208.32 | 203.25 | 203.96 | 203.96 | -0.01% | 725,088 |
| Jul 30, 2026 | 208.67 | 208.67 | 203.16 | 203.98 | 203.98 | -2.53% | 1,007,034 |
| Jul 29, 2026 | 208.80 | 210.09 | 207.51 | 209.27 | 209.27 | 1.40% | 605,406 |
| Jul 28, 2026 | 209.00 | 209.75 | 205.34 | 206.39 | 206.39 | -0.90% | 683,500 |
| Jul 27, 2026 | 209.50 | 213.00 | 207.10 | 208.27 | 208.27 | 0.16% | 898,320 |
| Jul 24, 2026 | 205.00 | 208.90 | 200.11 | 207.93 | 207.93 | 0.76% | 1,091,125 |
| Jul 23, 2026 | 205.01 | 210.00 | 202.21 | 206.36 | 206.36 | 0.64% | 1,352,575 |
| Jul 22, 2026 | 208.80 | 210.00 | 203.00 | 205.04 | 205.04 | -1.09% | 1,147,746 |
| Jul 21, 2026 | 214.90 | 215.17 | 205.01 | 207.31 | 207.31 | -3.32% | 2,779,346 |
| Jul 20, 2026 | 221.11 | 222.97 | 213.03 | 214.44 | 214.44 | -3.49% | 2,003,600 |
| Jul 17, 2026 | 219.00 | 232.00 | 216.26 | 222.19 | 222.19 | 0.64% | 4,380,878 |
| Jul 16, 2026 | 241.76 | 241.77 | 218.79 | 220.78 | 220.78 | -7.78% | 9,089,328 |
| Jul 15, 2026 | 244.18 | 244.22 | 238.42 | 239.41 | 239.41 | -1.10% | 1,162,884 |
| Jul 14, 2026 | 239.00 | 250.00 | 235.11 | 242.07 | 242.07 | 2.16% | 3,560,172 |
| Jul 13, 2026 | 235.00 | 243.70 | 233.97 | 236.96 | 236.96 | 0.17% | 1,830,875 |
| Jul 10, 2026 | 232.00 | 238.97 | 231.28 | 236.55 | 236.55 | 2.83% | 1,426,920 |
| Jul 9, 2026 | 234.09 | 240.70 | 229.41 | 230.03 | 230.03 | -1.02% | 2,058,448 |
| Jul 8, 2026 | 238.45 | 242.58 | 230.00 | 232.41 | 232.41 | -3.19% | 2,548,061 |
| Jul 7, 2026 | 246.00 | 246.00 | 238.70 | 240.08 | 240.08 | -2.05% | 828,502 |
| Jul 6, 2026 | 246.90 | 250.10 | 244.00 | 245.11 | 245.11 | -0.72% | 1,203,590 |
| Jul 3, 2026 | 248.70 | 250.66 | 241.15 | 246.90 | 246.90 | -0.03% | 1,885,136 |
| Jul 2, 2026 | 247.55 | 249.30 | 244.08 | 246.97 | 246.97 | -0.21% | 1,237,591 |
| Jul 1, 2026 | 244.39 | 251.99 | 244.00 | 247.49 | 247.49 | 1.26% | 2,179,643 |
| Jun 30, 2026 | 254.00 | 256.65 | 242.15 | 244.40 | 244.40 | 0.02% | 9,125,781 |
| Jun 29, 2026 | 245.85 | 246.01 | 237.51 | 244.35 | 244.35 | -0.94% | 1,910,049 |
| Jun 25, 2026 | 251.70 | 252.75 | 241.80 | 246.68 | 246.68 | -0.99% | 2,531,450 |
| Jun 24, 2026 | 251.00 | 251.40 | 240.82 | 249.15 | 249.15 | 0.23% | 3,904,058 |
| Jun 23, 2026 | 245.00 | 260.80 | 244.13 | 248.57 | 248.57 | 2.33% | 11,467,478 |
| Jun 22, 2026 | 238.40 | 248.40 | 236.55 | 242.91 | 242.91 | 3.16% | 6,303,614 |
| Jun 19, 2026 | 221.84 | 241.50 | 218.79 | 235.47 | 235.47 | 6.01% | 11,739,570 |
| 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 |