Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 165.20
-5.98 (-3.49%)
Oct 1, 2026, 3:30 PM IST
NSE:SWSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 169.88 | 170.61 | 163.02 | 164.82 | 164.82 | -3.72% | 1,363,945 |
| Sep 30, 2026 | 170.75 | 177.60 | 170.10 | 171.18 | 171.18 | 0.06% | 1,116,546 |
| Sep 29, 2026 | 170.10 | 171.63 | 168.20 | 171.08 | 171.08 | 0.20% | 708,082 |
| Sep 28, 2026 | 175.52 | 175.91 | 169.50 | 170.74 | 170.74 | -3.35% | 902,418 |
| Sep 25, 2026 | 176.00 | 177.90 | 175.52 | 176.65 | 176.65 | -0.39% | 532,217 |
| Sep 24, 2026 | 179.01 | 179.21 | 176.51 | 177.34 | 177.34 | -1.89% | 656,330 |
| Sep 23, 2026 | 179.26 | 181.80 | 178.22 | 180.76 | 180.76 | 1.31% | 1,333,410 |
| Sep 22, 2026 | 178.89 | 186.66 | 176.10 | 178.42 | 178.42 | 2.97% | 5,752,741 |
| Sep 21, 2026 | 175.40 | 176.34 | 172.21 | 173.27 | 173.27 | -1.58% | 972,340 |
| Sep 18, 2026 | 180.00 | 180.97 | 174.40 | 176.06 | 176.06 | -1.76% | 1,209,329 |
| Sep 17, 2026 | 177.95 | 184.40 | 176.10 | 179.22 | 179.22 | 0.72% | 890,103 |
| Sep 16, 2026 | 174.35 | 179.21 | 173.74 | 177.94 | 177.94 | 2.09% | 977,482 |
| Sep 15, 2026 | 184.70 | 187.58 | 173.01 | 174.30 | 174.30 | -3.28% | 1,684,846 |
| Sep 11, 2026 | 182.00 | 182.11 | 178.51 | 180.22 | 180.22 | -1.33% | 763,085 |
| Sep 10, 2026 | 182.10 | 192.50 | 181.20 | 182.65 | 182.65 | 0.34% | 2,401,702 |
| Sep 9, 2026 | 184.94 | 184.94 | 181.70 | 182.03 | 182.03 | -1.11% | 570,016 |
| Sep 8, 2026 | 185.00 | 186.64 | 183.50 | 184.08 | 184.08 | -0.57% | 493,784 |
| Sep 7, 2026 | 187.20 | 188.00 | 184.50 | 185.13 | 185.13 | -0.59% | 536,948 |
| Sep 4, 2026 | 188.20 | 191.85 | 185.50 | 186.23 | 186.23 | -0.83% | 580,711 |
| Sep 3, 2026 | 187.27 | 191.60 | 187.02 | 187.79 | 187.79 | 0.34% | 616,398 |
| Sep 2, 2026 | 187.00 | 188.00 | 183.53 | 187.16 | 187.16 | -0.14% | 703,828 |
| Sep 1, 2026 | 189.51 | 191.88 | 186.46 | 187.42 | 187.42 | -1.01% | 614,403 |
| Aug 31, 2026 | 194.50 | 195.17 | 188.00 | 189.33 | 189.33 | -3.09% | 885,872 |
| Aug 28, 2026 | 198.00 | 201.56 | 195.01 | 195.37 | 195.37 | -1.90% | 803,620 |
| Aug 27, 2026 | 203.00 | 203.38 | 197.15 | 199.15 | 199.15 | -0.48% | 632,051 |
| Aug 26, 2026 | 197.10 | 201.14 | 195.44 | 200.12 | 200.12 | 1.53% | 948,833 |
| Aug 25, 2026 | 191.47 | 197.91 | 188.82 | 197.10 | 197.10 | 2.95% | 1,171,828 |
| Aug 24, 2026 | 194.10 | 196.60 | 190.99 | 191.46 | 191.46 | -0.37% | 736,726 |
| 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 |