NSE:SWSOLAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	187.95	188.90	180.89	182.01	-	-2.97%	1,900,315
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
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