Sterling And Wilson Renewable Energy Limited(IN:SWSOLAR)
₹155.05-4.10 (-2.58%)
IN:SWSOLAR
Sterling And Wilson Renewable Energy Limited historical prices
₹155.05
At close:-4.10 (-2.58%)
Want to see IN:SWSOLAR full AI Analyst Report?
Sterling And Wilson Renewable Energy Limited (SWSOLAR) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 159.10 | 163.80 | 154.75 | 155.05 | 155.05 | -2.58% | 61,224 | 0.69 |
| Nov 12, 2026 | 164.55 | 165.05 | 159.00 | 159.15 | 159.15 | -2.60% | 78,804 | 0.90 |
| Nov 11, 2026 | 154.85 | 170.00 | 154.00 | 163.40 | 163.40 | +6.66% | 371,267 | 4.50 |
| Nov 10, 2026 | 153.20 | 153.90 | 149.40 | 153.20 | 153.20 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 151.65 | 153.90 | 149.40 | 153.20 | 153.20 | +2.68% | 52,589 | 0.63 |
| Nov 06, 2026 | 151.00 | 151.00 | 146.70 | 149.20 | 149.20 | -1.49% | 55,390 | 0.67 |
| Nov 05, 2026 | 153.00 | 154.95 | 151.20 | 151.45 | 151.45 | +0.80% | 82,833 | 1.01 |
| Nov 04, 2026 | 143.00 | 150.75 | 140.65 | 150.25 | 150.25 | +6.41% | 149,696 | 1.87 |
| Nov 03, 2026 | 141.80 | 144.80 | 140.65 | 141.20 | 141.20 | -0.39% | 58,919 | 0.74 |
| Nov 02, 2026 | 136.70 | 142.65 | 136.65 | 141.75 | 141.75 | +4.04% | 78,730 | 0.99 |
| Oct 30, 2026 | 143.90 | 143.90 | 135.05 | 136.25 | 136.25 | -5.68% | 119,035 | 1.52 |
| Oct 29, 2026 | 146.05 | 146.05 | 141.30 | 144.45 | 144.45 | +0.14% | 57,235 | 0.72 |
| Oct 28, 2026 | 142.50 | 146.70 | 141.15 | 144.25 | 144.25 | +1.23% | 81,322 | 1.03 |
| Oct 27, 2026 | 138.00 | 144.10 | 137.95 | 142.50 | 142.50 | +1.53% | 86,854 | 1.11 |
| Oct 26, 2026 | 142.35 | 145.45 | 139.05 | 140.35 | 140.35 | -1.44% | 102,966 | 1.32 |
| Oct 23, 2026 | 148.60 | 149.75 | 139.35 | 142.40 | 142.40 | -4.20% | 139,084 | 1.82 |
| Oct 22, 2026 | 152.00 | 153.75 | 148.00 | 148.65 | 148.65 | -2.49% | 109,030 | 1.45 |
| Oct 21, 2026 | 160.45 | 160.50 | 152.10 | 152.45 | 152.45 | -4.81% | 118,039 | 1.59 |
| Oct 20, 2026 | 160.15 | 164.65 | 159.75 | 160.15 | 160.15 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 164.65 | 164.65 | 159.75 | 160.15 | 160.15 | -3.44% | 106,847 | 1.42 |
| Oct 16, 2026 | 173.80 | 173.80 | 164.20 | 165.85 | 165.85 | -5.26% | 173,213 | 2.26 |
| Oct 15, 2026 | 172.75 | 176.90 | 169.85 | 175.05 | 175.05 | +1.95% | 67,097 | 0.86 |
| Oct 14, 2026 | 169.95 | 175.35 | 169.15 | 171.70 | 171.70 | +1.99% | 75,578 | 0.93 |
| Oct 13, 2026 | 167.60 | 169.90 | 164.00 | 168.35 | 168.35 | +0.42% | 43,974 | 0.48 |
| Oct 12, 2026 | 162.85 | 168.25 | 162.85 | 167.65 | 167.65 | +3.39% | 194,009 | 2.15 |
| Oct 09, 2026 | 164.25 | 164.25 | 159.35 | 162.15 | 162.15 | +1.06% | 79,194 | 0.86 |
| Oct 08, 2026 | 168.05 | 168.10 | 159.70 | 160.45 | 160.45 | -4.69% | 77,211 | 0.83 |
| Oct 07, 2026 | 173.10 | 173.50 | 167.40 | 168.35 | 168.35 | -2.41% | 49,376 | 0.52 |
| Oct 06, 2026 | 164.25 | 173.60 | 164.25 | 172.50 | 172.50 | +5.31% | 118,788 | 1.25 |
| Oct 05, 2026 | 165.00 | 167.30 | 163.00 | 163.80 | 163.80 | -0.70% | 87,396 | 0.91 |
| Oct 02, 2026 | 164.95 | 170.40 | 163.00 | 164.95 | 164.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 170.15 | 170.40 | 163.00 | 164.95 | 164.95 | -3.54% | 87,554 | 0.89 |
| Sep 30, 2026 | 171.55 | 177.50 | 170.00 | 171.00 | 171.00 | -0.03% | 85,449 | 0.86 |
| Sep 29, 2026 | 169.15 | 171.60 | 168.00 | 171.05 | 171.05 | +0.15% | 72,716 | 0.73 |
| Sep 28, 2026 | 175.60 | 176.00 | 170.00 | 170.80 | 170.80 | -3.42% | 57,425 | 0.56 |
| Sep 25, 2026 | 177.60 | 177.85 | 175.55 | 176.85 | 176.85 | -0.28% | 64,090 | 0.57 |
| Sep 24, 2026 | 179.20 | 179.60 | 176.65 | 177.35 | 177.35 | -1.85% | 136,110 | 1.21 |
| Sep 23, 2026 | 179.45 | 181.95 | 178.10 | 180.70 | 180.70 | +1.26% | 163,742 | 1.49 |
| Sep 22, 2026 | 178.00 | 186.25 | 176.90 | 178.45 | 178.45 | +2.94% | 361,853 | 3.39 |
| Sep 21, 2026 | 175.60 | 176.50 | 172.45 | 173.35 | 173.35 | -1.59% | 115,024 | 1.04 |
| Sep 18, 2026 | 180.25 | 181.00 | 174.45 | 176.15 | 176.15 | -1.81% | 248,897 | 2.12 |
| Sep 17, 2026 | 177.05 | 184.65 | 176.15 | 179.40 | 179.40 | +0.79% | 79,106 | 0.64 |
| Sep 16, 2026 | 175.20 | 179.25 | 173.75 | 178.00 | 178.00 | +2.12% | 73,594 | 0.54 |
| Sep 15, 2026 | 184.65 | 187.70 | 173.35 | 174.30 | 174.30 | -3.22% | 122,031 | 0.89 |
| Sep 14, 2026 | 180.10 | 181.75 | 178.40 | 180.10 | 180.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 181.75 | 181.75 | 178.40 | 180.10 | 180.10 | -1.40% | 111,868 | 0.80 |
| Sep 10, 2026 | 181.65 | 192.30 | 181.25 | 182.65 | 182.65 | +0.36% | 102,067 | 0.71 |
| Sep 09, 2026 | 183.70 | 184.80 | 181.55 | 182.00 | 182.00 | -1.14% | 59,423 | 0.40 |
| Sep 08, 2026 | 187.05 | 187.05 | 183.35 | 184.10 | 184.10 | -0.49% | 41,931 | 0.28 |
| Sep 07, 2026 | 188.85 | 188.85 | 184.50 | 185.00 | 185.00 | -0.64% | 42,277 | 0.28 |
