Want to see IN:SWELECTES full AI Analyst Report?
Swelect Energy Systems Limited (SWELECTES) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 611.00 | 623.55 | 598.65 | 611.00 | 611.00 | -0.16% | 1,394 | 0.85 |
| Nov 03, 2026 | 610.00 | 612.00 | 605.50 | 612.00 | 612.00 | +0.94% | 72 | 0.04 |
| Nov 02, 2026 | 585.00 | 612.00 | 582.00 | 606.30 | 606.30 | +3.82% | 357 | 0.21 |
| Oct 30, 2026 | 590.45 | 594.15 | 579.45 | 584.00 | 584.00 | -2.34% | 996 | 0.59 |
| Oct 29, 2026 | 590.95 | 598.60 | 585.70 | 598.00 | 598.00 | +1.68% | 308 | 0.18 |
| Oct 28, 2026 | 606.80 | 609.60 | 588.10 | 588.10 | 588.10 | -4.37% | 510 | 0.30 |
| Oct 27, 2026 | 618.00 | 618.00 | 602.10 | 614.95 | 614.95 | +2.24% | 328 | 0.19 |
| Oct 26, 2026 | 594.90 | 604.60 | 587.35 | 601.45 | 601.45 | +1.42% | 699 | 0.41 |
| Oct 23, 2026 | 578.05 | 594.90 | 551.15 | 593.05 | 593.05 | +0.68% | 1,551 | 0.93 |
| Oct 22, 2026 | 599.80 | 609.80 | 579.65 | 589.05 | 589.05 | -2.41% | 1,366 | 0.83 |
| Oct 21, 2026 | 608.45 | 613.00 | 586.60 | 603.60 | 603.60 | -1.88% | 398 | 0.24 |
| Oct 20, 2026 | 615.15 | 631.05 | 604.80 | 615.15 | 615.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 622.55 | 631.05 | 604.80 | 615.15 | 615.15 | -2.49% | 646 | 0.38 |
| Oct 16, 2026 | 622.90 | 632.00 | 617.60 | 630.85 | 630.85 | +0.67% | 194 | 0.12 |
| Oct 15, 2026 | 627.25 | 628.60 | 624.10 | 626.65 | 626.65 | -1.51% | 109 | 0.06 |
| Oct 14, 2026 | 605.00 | 638.50 | 605.00 | 636.25 | 636.25 | +2.69% | 1,781 | 1.06 |
| Oct 13, 2026 | 620.30 | 621.50 | 603.50 | 619.60 | 619.60 | +1.92% | 273 | 0.16 |
| Oct 12, 2026 | 627.50 | 627.55 | 603.85 | 607.90 | 607.90 | -2.04% | 463 | 0.27 |
| Oct 09, 2026 | 580.00 | 645.55 | 577.45 | 620.55 | 620.55 | +6.18% | 10,562 | 6.81 |
| Oct 08, 2026 | 610.00 | 618.60 | 580.10 | 584.45 | 584.45 | -3.63% | 1,069 | 0.68 |
| Oct 07, 2026 | 618.50 | 618.50 | 596.05 | 606.45 | 606.45 | -0.92% | 1,153 | 0.73 |
| Oct 06, 2026 | 604.95 | 619.00 | 595.20 | 612.10 | 612.10 | +1.94% | 2,359 | 1.51 |
| Oct 05, 2026 | 585.00 | 611.10 | 585.00 | 600.45 | 600.45 | +1.03% | 872 | 0.53 |
| Oct 02, 2026 | 594.30 | 598.75 | 580.00 | 594.30 | 594.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 595.15 | 598.75 | 580.00 | 594.30 | 594.30 | -0.39% | 906 | 0.54 |
| Sep 30, 2026 | 585.00 | 614.65 | 580.10 | 596.65 | 596.65 | +2.68% | 2,235 | 1.34 |
| Sep 29, 2026 | 586.15 | 591.00 | 574.70 | 581.10 | 581.10 | -1.38% | 314 | 0.19 |
| Sep 28, 2026 | 608.60 | 619.45 | 585.05 | 589.25 | 589.25 | +1.18% | 6,055 | 3.82 |
| Sep 25, 2026 | 565.00 | 612.10 | 565.00 | 582.40 | 582.40 | +4.52% | 3,635 | 2.30 |
| Sep 24, 2026 | 576.00 | 587.50 | 556.10 | 557.20 | 557.20 | -3.87% | 8,413 | 5.61 |
| Sep 23, 2026 | 566.50 | 587.90 | 559.00 | 579.65 | 579.65 | +2.48% | 556 | 0.37 |
| Sep 22, 2026 | 570.25 | 573.75 | 560.20 | 565.60 | 565.60 | -0.79% | 125 | 0.08 |
| Sep 21, 2026 | 557.20 | 575.00 | 555.85 | 570.10 | 570.10 | +1.80% | 474 | 0.31 |
| Sep 18, 2026 | 558.05 | 560.00 | 550.35 | 560.00 | 560.00 | -0.05% | 265 | 0.17 |
| Sep 17, 2026 | 545.00 | 561.95 | 545.00 | 560.30 | 560.30 | +3.55% | 253 | 0.16 |
| Sep 16, 2026 | 570.00 | 570.00 | 535.40 | 541.10 | 541.10 | -1.65% | 2,502 | 1.58 |
| Sep 15, 2026 | 566.05 | 570.40 | 545.50 | 550.20 | 550.20 | -2.94% | 675 | 0.41 |
| Sep 14, 2026 | 566.85 | 580.00 | 563.30 | 566.85 | 566.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 571.20 | 580.00 | 563.30 | 566.85 | 566.85 | -0.32% | 3,377 | 2.12 |
| Sep 10, 2026 | 580.25 | 580.25 | 562.40 | 568.65 | 568.65 | -0.93% | 956 | 0.60 |
| Sep 09, 2026 | 583.70 | 592.00 | 573.30 | 574.00 | 574.00 | -1.25% | 1,478 | 0.94 |
| Sep 08, 2026 | 582.30 | 606.60 | 578.50 | 581.25 | 581.25 | +1.81% | 1,433 | 0.92 |
| Sep 07, 2026 | 579.35 | 580.50 | 545.15 | 570.90 | 570.90 | -0.28% | 4,129 | 2.75 |
| Sep 04, 2026 | 576.40 | 579.95 | 570.05 | 572.50 | 572.50 | -1.10% | 1,437 | 0.96 |
| Sep 03, 2026 | 589.05 | 589.05 | 575.15 | 578.85 | 578.85 | -1.21% | 903 | 0.61 |
| Sep 02, 2026 | 575.25 | 594.95 | 572.05 | 585.95 | 585.95 | +0.40% | 1,338 | 0.91 |
| Sep 01, 2026 | 588.00 | 591.80 | 574.75 | 583.60 | 583.60 | -1.39% | 2,382 | 1.63 |
| Aug 31, 2026 | 581.60 | 603.65 | 581.60 | 591.80 | 591.80 | +0.23% | 1,020 | 0.66 |
| Aug 28, 2026 | 605.00 | 606.00 | 584.15 | 590.45 | 590.45 | -0.71% | 3,056 | 2.00 |
| Aug 27, 2026 | 603.35 | 604.40 | 588.40 | 594.70 | 594.70 | -1.38% | 450 | 0.28 |
