Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India
· Delayed Price · Currency is INR 181.78
+1.63 (0.90%)
At close: Mar 6, 2026
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.00 | 186.00 | 177.50 | 181.78 | 181.78 | 0.90% | 1,825,292 |
| Mar 5, 2026 | 182.97 | 186.00 | 175.74 | 180.15 | 180.15 | -0.83% | 2,052,553 |
| Mar 4, 2026 | 186.00 | 186.28 | 181.00 | 181.66 | 181.66 | -4.38% | 1,276,208 |
| Mar 2, 2026 | 184.00 | 195.50 | 184.00 | 189.98 | 189.98 | -4.05% | 1,541,897 |
| Feb 27, 2026 | 200.56 | 201.70 | 196.37 | 197.99 | 197.99 | -1.43% | 1,253,986 |
| Feb 26, 2026 | 201.50 | 206.20 | 199.66 | 200.86 | 200.86 | -0.47% | 933,682 |
| Feb 25, 2026 | 205.10 | 206.64 | 199.70 | 201.80 | 201.80 | -1.33% | 1,227,365 |
| Feb 24, 2026 | 210.00 | 211.00 | 202.50 | 204.51 | 204.51 | -3.27% | 1,007,463 |
| Feb 23, 2026 | 207.00 | 213.99 | 207.00 | 211.43 | 211.43 | 2.72% | 1,505,404 |
| Feb 20, 2026 | 209.20 | 210.03 | 205.10 | 205.84 | 205.84 | -1.84% | 853,024 |
| Feb 19, 2026 | 214.20 | 215.62 | 208.10 | 209.69 | 209.69 | -2.16% | 1,167,440 |
| Feb 18, 2026 | 215.00 | 218.56 | 212.10 | 214.32 | 214.32 | -1.23% | 1,745,743 |
| Feb 17, 2026 | 203.00 | 222.25 | 202.76 | 216.99 | 216.99 | 7.41% | 6,740,158 |
| Feb 16, 2026 | 195.60 | 202.90 | 193.02 | 202.02 | 202.02 | 3.18% | 1,297,288 |
| Feb 13, 2026 | 198.80 | 201.32 | 194.43 | 195.79 | 195.79 | -1.94% | 1,031,853 |
| Feb 12, 2026 | 202.35 | 202.38 | 197.75 | 199.66 | 199.66 | -1.35% | 867,478 |
| Feb 11, 2026 | 210.70 | 210.70 | 200.65 | 202.39 | 202.39 | -3.44% | 1,314,516 |
| Feb 10, 2026 | 206.80 | 213.40 | 204.35 | 209.60 | 209.60 | 3.23% | 3,282,448 |
| Feb 9, 2026 | 191.63 | 204.50 | 191.63 | 203.04 | 203.04 | 7.04% | 2,347,825 |
| Feb 6, 2026 | 192.95 | 194.75 | 187.30 | 189.68 | 189.68 | -2.61% | 1,332,150 |
| Feb 5, 2026 | 199.95 | 200.07 | 188.76 | 194.76 | 194.76 | -1.73% | 2,430,813 |
| Feb 4, 2026 | 193.01 | 201.90 | 193.00 | 198.18 | 198.18 | 2.69% | 2,550,726 |
| Feb 3, 2026 | 197.99 | 199.01 | 187.60 | 192.98 | 192.98 | 4.55% | 2,766,261 |
| Feb 2, 2026 | 183.58 | 186.30 | 179.01 | 184.59 | 184.59 | -0.51% | 1,197,547 |
| Feb 1, 2026 | 187.00 | 194.80 | 181.60 | 185.53 | 185.53 | 0.29% | 1,956,217 |
| Jan 30, 2026 | 177.17 | 186.35 | 176.60 | 185.00 | 185.00 | 1.61% | 1,590,601 |
| Jan 29, 2026 | 189.65 | 189.81 | 181.40 | 182.06 | 182.06 | -3.73% | 1,590,889 |
| Jan 28, 2026 | 184.69 | 191.02 | 184.50 | 189.12 | 189.12 | 3.05% | 1,398,472 |
| Jan 27, 2026 | 185.54 | 188.00 | 180.42 | 183.52 | 183.52 | -0.77% | 3,658,168 |
| Jan 23, 2026 | 191.50 | 191.60 | 183.91 | 184.94 | 184.94 | -2.98% | 2,738,137 |
| Jan 22, 2026 | 192.00 | 195.99 | 188.00 | 190.63 | 190.63 | 0.81% | 2,000,626 |
| Jan 21, 2026 | 191.99 | 193.80 | 185.50 | 189.10 | 189.10 | -1.53% | 2,982,372 |
| Jan 20, 2026 | 200.50 | 200.50 | 191.00 | 192.04 | 192.04 | -4.34% | 1,968,733 |
| Jan 19, 2026 | 209.80 | 209.80 | 199.01 | 200.76 | 200.76 | -4.37% | 1,986,320 |
| Jan 16, 2026 | 197.00 | 223.70 | 194.67 | 209.93 | 209.93 | 5.98% | 17,263,200 |
| Jan 14, 2026 | 202.50 | 207.55 | 197.25 | 198.09 | 198.09 | -2.24% | 1,241,542 |
| Jan 13, 2026 | 197.00 | 203.94 | 195.35 | 202.63 | 202.63 | 3.25% | 1,617,150 |
| Jan 12, 2026 | 199.00 | 199.01 | 191.70 | 196.26 | 196.26 | -1.14% | 1,461,396 |
| Jan 9, 2026 | 204.00 | 205.00 | 196.08 | 198.53 | 198.53 | -2.79% | 1,429,565 |
| Jan 8, 2026 | 212.19 | 213.50 | 202.60 | 204.23 | 204.23 | -3.75% | 1,368,019 |
| Jan 7, 2026 | 211.00 | 213.85 | 209.50 | 212.19 | 212.19 | 0.43% | 558,632 |
| Jan 6, 2026 | 215.99 | 216.24 | 210.10 | 211.28 | 211.28 | -1.94% | 680,069 |
| Jan 5, 2026 | 218.04 | 220.95 | 214.50 | 215.47 | 215.47 | -1.14% | 879,064 |
| Jan 2, 2026 | 215.00 | 218.70 | 212.59 | 217.96 | 217.96 | 1.37% | 1,025,887 |
| Jan 1, 2026 | 214.00 | 217.00 | 213.98 | 215.01 | 215.01 | 0.39% | 542,316 |
| Dec 31, 2025 | 210.39 | 217.19 | 209.60 | 214.18 | 214.18 | 2.26% | 1,126,379 |
| Dec 30, 2025 | 212.75 | 212.75 | 208.66 | 209.44 | 209.44 | -1.55% | 636,619 |
| Dec 29, 2025 | 216.30 | 216.59 | 211.20 | 212.73 | 212.73 | -1.36% | 730,105 |
| Dec 26, 2025 | 218.97 | 221.07 | 214.20 | 215.66 | 215.66 | -1.97% | 762,977 |
| Dec 24, 2025 | 219.00 | 226.99 | 218.10 | 219.99 | 219.99 | 0.10% | 1,474,790 |
| Dec 23, 2025 | 219.50 | 222.40 | 216.66 | 219.78 | 219.78 | 1.06% | 1,045,461 |
| Dec 22, 2025 | 216.55 | 220.77 | 215.00 | 217.48 | 217.48 | 1.71% | 1,230,589 |
| Dec 19, 2025 | 211.40 | 215.47 | 208.10 | 213.82 | 213.82 | 1.40% | 1,181,549 |
| Dec 18, 2025 | 204.57 | 214.40 | 202.01 | 210.86 | 210.86 | 3.07% | 2,042,539 |
| Dec 17, 2025 | 210.15 | 210.70 | 203.15 | 204.57 | 204.57 | -2.81% | 959,884 |
| Dec 16, 2025 | 211.25 | 213.30 | 208.50 | 210.48 | 210.48 | -0.87% | 956,932 |
| Dec 15, 2025 | 216.52 | 217.00 | 211.10 | 212.32 | 212.32 | -2.54% | 1,017,134 |
| Dec 12, 2025 | 215.00 | 220.88 | 213.45 | 217.86 | 217.86 | 1.38% | 2,102,266 |
| Dec 11, 2025 | 201.90 | 217.50 | 196.60 | 214.89 | 214.89 | 6.21% | 3,747,172 |
| Dec 10, 2025 | 206.50 | 209.33 | 200.15 | 202.32 | 202.32 | -2.12% | 1,116,879 |
| Dec 9, 2025 | 202.80 | 208.31 | 197.64 | 206.71 | 206.71 | 1.68% | 2,619,946 |
| Dec 8, 2025 | 221.00 | 221.01 | 201.70 | 203.30 | 203.30 | -7.95% | 3,494,471 |
| Dec 5, 2025 | 224.58 | 225.35 | 220.24 | 220.85 | 220.85 | -1.66% | 1,011,742 |
| Dec 4, 2025 | 227.10 | 227.16 | 223.15 | 224.58 | 224.58 | -1.13% | 960,287 |
| Dec 3, 2025 | 232.11 | 232.11 | 226.10 | 227.15 | 227.15 | -2.15% | 1,027,618 |
| Dec 2, 2025 | 229.39 | 234.20 | 226.07 | 232.14 | 232.14 | 1.16% | 2,154,113 |
| Dec 1, 2025 | 233.00 | 238.50 | 228.10 | 229.47 | 229.47 | 1.55% | 6,003,427 |
| Nov 28, 2025 | 229.94 | 230.10 | 225.21 | 225.96 | 225.96 | -1.12% | 1,000,984 |
| Nov 27, 2025 | 233.00 | 238.00 | 227.28 | 228.51 | 228.51 | 1.15% | 2,826,421 |
| Nov 26, 2025 | 227.00 | 230.38 | 225.10 | 225.91 | 225.91 | 0.49% | 943,472 |
| Nov 25, 2025 | 225.00 | 227.19 | 223.20 | 224.81 | 224.81 | -0.08% | 658,872 |
| Nov 24, 2025 | 229.00 | 231.04 | 224.00 | 225.00 | 225.00 | -1.52% | 995,885 |
| Nov 21, 2025 | 231.10 | 232.50 | 227.05 | 228.48 | 228.48 | -1.34% | 993,919 |
| Nov 20, 2025 | 229.00 | 238.19 | 227.50 | 231.59 | 231.59 | 1.46% | 1,703,548 |
| Nov 19, 2025 | 228.70 | 229.39 | 227.00 | 228.25 | 228.25 | -0.50% | 604,239 |
| Nov 18, 2025 | 232.51 | 233.38 | 228.68 | 229.39 | 229.39 | -1.49% | 799,423 |
| Nov 17, 2025 | 231.80 | 235.63 | 230.31 | 232.87 | 232.87 | 1.43% | 1,293,301 |
| Nov 14, 2025 | 231.50 | 233.32 | 228.62 | 229.58 | 229.58 | -0.96% | 982,896 |
| Nov 13, 2025 | 232.58 | 235.00 | 231.48 | 231.80 | 231.80 | -0.76% | 1,083,669 |
| Nov 12, 2025 | 232.86 | 235.20 | 229.66 | 233.58 | 233.58 | 1.32% | 1,375,832 |
| Nov 11, 2025 | 231.49 | 232.08 | 227.00 | 230.53 | 230.53 | -0.19% | 966,342 |
| Nov 10, 2025 | 230.88 | 241.90 | 230.15 | 230.97 | 230.97 | 0.48% | 3,031,141 |
| Nov 7, 2025 | 230.00 | 231.50 | 227.11 | 229.87 | 229.87 | -0.80% | 862,591 |
| Nov 6, 2025 | 235.20 | 235.73 | 227.01 | 231.72 | 231.72 | -1.23% | 1,755,895 |
| Nov 4, 2025 | 240.01 | 241.91 | 233.10 | 234.61 | 234.61 | -1.71% | 2,027,566 |
| Nov 3, 2025 | 220.90 | 245.80 | 219.61 | 238.70 | 238.70 | 8.53% | 23,477,730 |
| Oct 31, 2025 | 222.80 | 223.74 | 219.12 | 219.93 | 219.93 | -1.24% | 1,422,500 |
| Oct 30, 2025 | 224.64 | 226.90 | 221.50 | 222.70 | 222.70 | -0.86% | 1,036,993 |
| Oct 29, 2025 | 222.98 | 226.95 | 221.10 | 224.64 | 224.64 | 1.24% | 3,338,845 |
| Oct 28, 2025 | 232.40 | 233.81 | 220.00 | 221.89 | 221.89 | -4.20% | 3,398,454 |
| Oct 27, 2025 | 227.20 | 233.00 | 225.61 | 231.62 | 231.62 | 2.28% | 1,545,057 |
| Oct 24, 2025 | 229.75 | 229.75 | 224.65 | 226.45 | 226.45 | -0.86% | 1,056,396 |
| Oct 23, 2025 | 233.26 | 233.50 | 227.17 | 228.41 | 228.41 | -0.89% | 1,311,974 |
| Oct 21, 2025 | 226.60 | 232.29 | 226.60 | 230.46 | 230.46 | 2.51% | 915,767 |
| Oct 20, 2025 | 228.07 | 228.48 | 219.43 | 224.81 | 224.81 | -0.73% | 4,417,823 |
| Oct 17, 2025 | 244.00 | 247.54 | 223.52 | 226.47 | 226.47 | -6.83% | 7,066,770 |
| Oct 16, 2025 | 244.00 | 246.90 | 241.90 | 243.07 | 243.07 | -0.17% | 843,744 |
| Oct 15, 2025 | 244.00 | 245.54 | 242.15 | 243.49 | 243.49 | -0.17% | 850,537 |
| Oct 14, 2025 | 250.70 | 251.00 | 242.25 | 243.90 | 243.90 | -2.44% | 912,918 |
| Oct 13, 2025 | 248.32 | 253.23 | 246.33 | 249.99 | 249.99 | 0.19% | 1,785,960 |