Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India · Delayed Price · Currency is INR 148.40
-4.04 (-2.65%)
Oct 22, 2026, 3:29 PM IST
NSE:SWSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 151.39 | 153.90 | 148.00 | 148.40 | 148.40 | -2.65% | 1,138,476 |
| Oct 21, 2026 | 160.21 | 160.45 | 152.00 | 152.44 | 152.44 | -4.85% | 1,503,568 |
| Oct 19, 2026 | 164.70 | 164.70 | 159.40 | 160.21 | 160.21 | -3.18% | 851,856 |
| Oct 16, 2026 | 170.00 | 170.00 | 164.00 | 165.47 | 165.47 | -5.42% | 2,080,085 |
| Oct 15, 2026 | 172.50 | 177.35 | 169.80 | 174.96 | 174.96 | 1.87% | 1,449,372 |
| Oct 14, 2026 | 170.00 | 175.47 | 169.03 | 171.74 | 171.74 | 1.90% | 1,308,168 |
| Oct 13, 2026 | 167.77 | 170.01 | 163.80 | 168.53 | 168.53 | 0.45% | 705,269 |
| Oct 12, 2026 | 163.79 | 168.51 | 163.00 | 167.77 | 167.77 | 3.49% | 1,116,488 |
| Oct 9, 2026 | 163.50 | 163.85 | 159.50 | 162.12 | 162.12 | 1.27% | 815,781 |
| Oct 8, 2026 | 168.38 | 168.95 | 159.10 | 160.09 | 160.09 | -4.77% | 1,067,977 |
| Oct 7, 2026 | 172.54 | 173.55 | 167.45 | 168.11 | 168.11 | -2.57% | 833,681 |
| Oct 6, 2026 | 164.90 | 173.69 | 164.20 | 172.54 | 172.54 | 5.39% | 1,334,043 |
| Oct 5, 2026 | 165.00 | 167.44 | 163.00 | 163.72 | 163.72 | -0.67% | 914,130 |
| 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 |