Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 192.17
-4.31 (-2.19%)
Aug 21, 2026, 3:30 PM IST
NSE:SWSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 197.27 | 197.63 | 191.40 | 192.17 | 192.17 | -2.19% | 716,607 |
| Aug 20, 2026 | 196.00 | 198.99 | 195.90 | 196.48 | 196.48 | 0.25% | 438,874 |
| Aug 19, 2026 | 199.90 | 200.27 | 195.10 | 195.99 | 195.99 | -1.80% | 551,559 |
| Aug 18, 2026 | 203.62 | 204.00 | 199.10 | 199.59 | 199.59 | -1.98% | 563,510 |
| Aug 17, 2026 | 202.00 | 204.50 | 198.30 | 203.62 | 203.62 | 0.80% | 753,220 |
| Aug 14, 2026 | 203.10 | 204.89 | 201.50 | 202.01 | 202.01 | -0.91% | 385,192 |
| Aug 13, 2026 | 201.64 | 207.74 | 201.64 | 203.87 | 203.87 | 0.66% | 665,138 |
| Aug 12, 2026 | 203.58 | 203.99 | 200.05 | 202.54 | 202.54 | -0.22% | 743,629 |
| Aug 11, 2026 | 204.15 | 204.87 | 202.40 | 202.98 | 202.98 | -0.48% | 409,231 |
| Aug 10, 2026 | 204.90 | 206.20 | 203.20 | 203.96 | 203.96 | -0.47% | 574,809 |
| Aug 7, 2026 | 206.00 | 207.00 | 204.50 | 204.93 | 204.93 | -0.96% | 469,420 |
| Aug 6, 2026 | 210.00 | 211.12 | 206.52 | 206.92 | 206.92 | -1.18% | 484,387 |
| Aug 5, 2026 | 207.10 | 211.03 | 207.10 | 209.40 | 209.40 | 1.60% | 726,379 |
| Aug 4, 2026 | 209.90 | 210.00 | 205.63 | 206.10 | 206.10 | -1.11% | 567,402 |
| Aug 3, 2026 | 205.29 | 212.47 | 205.29 | 208.41 | 208.41 | 2.18% | 1,303,946 |
| 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 |