Swelect Energy Systems Limited (BOM:532051)
India
· Delayed Price · Currency is INR 672.95
+14.55 (2.21%)
At close: Apr 28, 2026
Swelect Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 666.10 | 678.55 | 662.90 | 672.95 | 672.95 | 2.21% | 2,322 |
| Apr 27, 2026 | 658.05 | 674.75 | 658.00 | 658.40 | 658.40 | -0.39% | 890 |
| Apr 24, 2026 | 680.00 | 680.00 | 646.50 | 660.95 | 660.95 | -1.70% | 1,995 |
| Apr 23, 2026 | 684.00 | 693.00 | 668.45 | 672.35 | 672.35 | -1.40% | 2,218 |
| Apr 22, 2026 | 660.00 | 688.55 | 657.45 | 681.90 | 681.90 | 3.22% | 3,032 |
| Apr 21, 2026 | 663.00 | 670.05 | 644.75 | 660.60 | 660.60 | -0.02% | 1,958 |
| Apr 20, 2026 | 679.75 | 706.00 | 645.70 | 660.75 | 660.75 | 1.58% | 4,079 |
| Apr 17, 2026 | 652.75 | 657.70 | 639.85 | 650.50 | 650.50 | 1.65% | 3,277 |
| Apr 16, 2026 | 649.95 | 649.95 | 631.75 | 639.95 | 639.95 | 1.39% | 1,251 |
| Apr 15, 2026 | 609.00 | 640.65 | 597.00 | 631.15 | 631.15 | 7.59% | 3,090 |
| Apr 13, 2026 | 565.95 | 605.80 | 565.95 | 586.60 | 586.60 | 0.15% | 1,747 |
| Apr 10, 2026 | 557.55 | 598.20 | 547.15 | 585.70 | 585.70 | 7.01% | 2,602 |
| Apr 9, 2026 | 541.70 | 560.00 | 536.95 | 547.35 | 547.35 | 1.30% | 1,081 |
| Apr 8, 2026 | 530.15 | 555.00 | 530.15 | 540.30 | 540.30 | 2.73% | 1,328 |
| Apr 7, 2026 | 525.35 | 535.15 | 522.45 | 525.95 | 525.95 | -0.89% | 162 |
| Apr 6, 2026 | 528.30 | 544.90 | 528.30 | 530.65 | 530.65 | -2.48% | 410 |
| Apr 2, 2026 | 522.85 | 546.25 | 518.15 | 544.15 | 544.15 | 2.44% | 599 |
| Apr 1, 2026 | 500.00 | 539.45 | 500.00 | 531.20 | 531.20 | 6.24% | 1,016 |
| Mar 30, 2026 | 485.00 | 513.05 | 485.00 | 500.00 | 500.00 | - | 3,101 |
| Mar 27, 2026 | 514.30 | 522.40 | 490.70 | 500.00 | 500.00 | -4.72% | 4,839 |
| Mar 25, 2026 | 557.95 | 559.20 | 521.00 | 524.75 | 524.75 | -5.42% | 2,502 |
| Mar 24, 2026 | 546.20 | 559.45 | 535.60 | 554.80 | 554.80 | 2.44% | 501 |
| Mar 23, 2026 | 542.80 | 557.20 | 538.00 | 541.60 | 541.60 | -2.00% | 2,157 |
| Mar 20, 2026 | 564.95 | 570.65 | 549.10 | 552.65 | 552.65 | 1.16% | 751 |
| Mar 19, 2026 | 536.80 | 585.05 | 536.80 | 546.30 | 546.30 | 0.17% | 2,864 |
| Mar 18, 2026 | 538.40 | 552.10 | 538.30 | 545.35 | 545.35 | 2.12% | 584 |
| Mar 17, 2026 | 523.30 | 539.00 | 510.10 | 534.05 | 534.05 | 1.05% | 2,041 |
| Mar 16, 2026 | 481.50 | 548.70 | 481.50 | 528.50 | 528.50 | 2.63% | 1,897 |
| Mar 13, 2026 | 527.50 | 529.75 | 513.75 | 514.95 | 514.95 | -1.21% | 1,197 |
| Mar 12, 2026 | 520.00 | 538.00 | 511.65 | 521.25 | 521.25 | 0.26% | 7,218 |
| Mar 11, 2026 | 518.40 | 528.35 | 502.25 | 519.90 | 519.90 | 1.11% | 634 |
| Mar 10, 2026 | 502.00 | 517.60 | 493.20 | 514.20 | 514.20 | 3.19% | 843 |
| Mar 9, 2026 | 480.15 | 503.85 | 480.10 | 498.30 | 498.30 | -3.99% | 1,995 |
| Mar 6, 2026 | 515.85 | 526.50 | 515.85 | 519.00 | 519.00 | 1.49% | 476 |
| Mar 5, 2026 | 503.00 | 527.65 | 501.90 | 511.40 | 511.40 | 1.46% | 236 |
| Mar 4, 2026 | 515.00 | 518.40 | 503.00 | 504.05 | 504.05 | -2.98% | 181 |
| Mar 2, 2026 | 481.15 | 528.70 | 481.15 | 519.55 | 519.55 | -0.07% | 570 |
| Feb 27, 2026 | 522.00 | 526.45 | 514.05 | 519.90 | 519.90 | -0.98% | 226 |
| Feb 26, 2026 | 532.85 | 535.40 | 521.60 | 525.05 | 525.05 | -0.01% | 91 |
| Feb 25, 2026 | 528.85 | 533.85 | 514.20 | 525.10 | 525.10 | -0.38% | 1,099 |
| Feb 24, 2026 | 530.00 | 530.00 | 524.25 | 527.10 | 527.10 | -1.65% | 319 |
| Feb 23, 2026 | 547.60 | 551.20 | 530.65 | 535.95 | 535.95 | -1.31% | 490 |
| Feb 20, 2026 | 554.35 | 565.00 | 532.00 | 543.05 | 543.05 | 0.02% | 571 |
| Feb 19, 2026 | 548.95 | 549.60 | 542.95 | 542.95 | 542.95 | -2.78% | 237 |
| Feb 18, 2026 | 577.40 | 579.95 | 553.75 | 558.45 | 558.45 | -1.42% | 727 |
| Feb 17, 2026 | 546.45 | 573.50 | 546.00 | 566.50 | 566.50 | 4.98% | 938 |
| Feb 16, 2026 | 532.00 | 562.35 | 532.00 | 539.65 | 539.65 | 0.97% | 1,346 |
| Feb 13, 2026 | 550.15 | 562.75 | 528.10 | 534.45 | 534.45 | -6.20% | 1,913 |
| Feb 12, 2026 | 564.75 | 586.90 | 564.60 | 569.80 | 569.80 | 0.59% | 482 |
| Feb 11, 2026 | 565.30 | 575.30 | 562.00 | 566.45 | 566.45 | -1.61% | 545 |
| Feb 10, 2026 | 585.00 | 597.35 | 570.50 | 575.70 | 575.70 | -2.64% | 586 |
| Feb 9, 2026 | 549.50 | 594.50 | 538.20 | 591.30 | 591.30 | 9.40% | 1,682 |
| Feb 6, 2026 | 536.95 | 546.40 | 526.25 | 540.50 | 540.50 | -2.07% | 1,251 |
| Feb 5, 2026 | 575.50 | 575.50 | 551.40 | 551.95 | 551.95 | -4.19% | 443 |
| Feb 4, 2026 | 584.00 | 586.15 | 558.55 | 576.10 | 576.10 | 3.78% | 1,845 |
| Feb 3, 2026 | 532.80 | 566.00 | 529.75 | 555.10 | 555.10 | 5.86% | 593 |
| Feb 2, 2026 | 511.20 | 525.00 | 502.50 | 524.35 | 524.35 | 1.30% | 642 |
| Feb 1, 2026 | 508.60 | 525.30 | 506.85 | 517.60 | 517.60 | 1.09% | 234 |
| Jan 30, 2026 | 568.10 | 568.10 | 506.00 | 512.00 | 512.00 | -1.25% | 1,366 |
| Jan 29, 2026 | 535.00 | 536.75 | 516.75 | 518.50 | 518.50 | -4.00% | 1,022 |
| Jan 28, 2026 | 525.90 | 540.60 | 522.60 | 540.10 | 540.10 | 4.10% | 151 |
| Jan 27, 2026 | 515.15 | 519.80 | 501.00 | 518.85 | 518.85 | 0.90% | 2,225 |
| Jan 23, 2026 | 549.30 | 549.30 | 514.00 | 514.20 | 514.20 | -4.54% | 1,710 |
| Jan 22, 2026 | 535.60 | 546.65 | 525.65 | 538.65 | 538.65 | 2.63% | 527 |
| Jan 21, 2026 | 545.25 | 545.25 | 523.20 | 524.85 | 524.85 | -3.07% | 532 |
| Jan 20, 2026 | 570.05 | 570.05 | 540.00 | 541.45 | 541.45 | -3.87% | 1,577 |
| Jan 19, 2026 | 587.00 | 587.15 | 562.95 | 563.25 | 563.25 | -3.13% | 694 |
| Jan 16, 2026 | 566.60 | 595.70 | 566.05 | 581.45 | 581.45 | 1.45% | 574 |
| Jan 14, 2026 | 587.85 | 602.05 | 571.65 | 573.15 | 573.15 | -1.86% | 747 |
| Jan 13, 2026 | 594.55 | 599.10 | 580.00 | 584.00 | 584.00 | -0.82% | 1,509 |
| Jan 12, 2026 | 582.00 | 592.10 | 568.15 | 588.80 | 588.80 | 0.33% | 4,513 |
| Jan 9, 2026 | 602.45 | 602.45 | 585.00 | 586.85 | 586.85 | -2.66% | 2,128 |
| Jan 8, 2026 | 590.00 | 639.00 | 590.00 | 602.90 | 602.90 | 0.23% | 2,707 |
| Jan 7, 2026 | 597.45 | 605.50 | 597.45 | 601.50 | 601.50 | -0.44% | 844 |
| Jan 6, 2026 | 608.00 | 611.60 | 594.70 | 604.15 | 604.15 | -0.55% | 1,105 |
| Jan 5, 2026 | 621.65 | 621.65 | 604.90 | 607.50 | 607.50 | -1.47% | 858 |
| Jan 2, 2026 | 618.90 | 621.35 | 607.20 | 616.55 | 616.55 | -0.36% | 466 |
| Jan 1, 2026 | 626.65 | 631.75 | 617.45 | 618.80 | 618.80 | -0.14% | 190 |
| Dec 31, 2025 | 623.00 | 633.70 | 614.55 | 619.65 | 619.65 | 0.58% | 1,353 |
| Dec 30, 2025 | 635.40 | 638.00 | 611.80 | 616.05 | 616.05 | -4.12% | 1,290 |
| Dec 29, 2025 | 630.60 | 650.00 | 617.80 | 642.55 | 642.55 | 1.13% | 2,158 |
| Dec 26, 2025 | 617.00 | 654.00 | 617.00 | 635.35 | 635.35 | -0.30% | 314 |
| Dec 24, 2025 | 636.00 | 654.90 | 626.80 | 637.25 | 637.25 | 0.43% | 799 |
| Dec 23, 2025 | 618.00 | 645.00 | 614.00 | 634.50 | 634.50 | 2.77% | 1,016 |
| Dec 22, 2025 | 622.35 | 633.05 | 615.00 | 617.40 | 617.40 | 0.33% | 1,294 |
| Dec 19, 2025 | 616.05 | 618.75 | 605.25 | 615.35 | 615.35 | 2.02% | 600 |
| Dec 18, 2025 | 612.05 | 616.00 | 602.00 | 603.15 | 603.15 | -1.88% | 637 |
| Dec 17, 2025 | 640.75 | 646.50 | 612.00 | 614.70 | 614.70 | -4.21% | 547 |
| Dec 16, 2025 | 654.90 | 654.90 | 640.10 | 641.70 | 641.70 | -2.14% | 419 |
| Dec 15, 2025 | 606.05 | 700.00 | 606.05 | 655.70 | 655.70 | 2.18% | 767 |
| Dec 12, 2025 | 626.45 | 645.00 | 626.45 | 641.70 | 641.70 | 3.19% | 1,091 |
| Dec 11, 2025 | 638.05 | 638.05 | 617.70 | 621.85 | 621.85 | -0.58% | 366 |
| Dec 10, 2025 | 636.50 | 653.00 | 622.25 | 625.50 | 625.50 | -1.68% | 1,079 |
| Dec 9, 2025 | 596.70 | 642.60 | 596.70 | 636.20 | 636.20 | 4.41% | 1,247 |
| Dec 8, 2025 | 653.80 | 653.80 | 594.00 | 609.30 | 609.30 | -7.43% | 3,340 |
| Dec 5, 2025 | 665.20 | 665.20 | 654.20 | 658.20 | 658.20 | -1.52% | 180 |
| Dec 4, 2025 | 657.95 | 684.35 | 654.25 | 668.35 | 668.35 | 1.57% | 1,509 |
| Dec 3, 2025 | 676.30 | 676.30 | 651.00 | 658.05 | 658.05 | -2.14% | 1,034 |
| Dec 2, 2025 | 680.65 | 682.20 | 671.50 | 672.45 | 672.45 | -1.83% | 607 |
| Dec 1, 2025 | 709.00 | 710.60 | 683.45 | 685.00 | 685.00 | -2.73% | 1,028 |