Sterling and Wilson Renewable Energy Limited (NSE:SWSOLAR)
India
· Delayed Price · Currency is INR 211.98
-1.33 (-0.62%)
Apr 29, 2026, 3:30 PM IST
NSE:SWSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 178.00 | 178.69 | 168.68 | 169.25 | 169.25 | -5.61% | 2,016,666 |
| Mar 12, 2026 | 175.90 | 182.49 | 172.90 | 179.31 | 179.31 | 0.41% | 1,947,712 |
| Mar 11, 2026 | 179.13 | 183.50 | 177.00 | 178.57 | 178.57 | 0.42% | 1,476,704 |
| Mar 10, 2026 | 177.00 | 179.00 | 173.56 | 177.82 | 177.82 | 2.24% | 1,790,111 |
| Mar 9, 2026 | 175.00 | 178.90 | 172.22 | 173.93 | 173.93 | -4.32% | 1,936,104 |
| 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 |