South West Pinnacle Exploration Ltd. SOUTHWEST
NSE · India · Energy Minerals
INR 181.70-0.79 (-0.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 182.49 | -0.50% | INR 183.50 | INR 186.28 | INR 180.35 | 62.45K |
| 2026-09-29 | INR 183.41 | -3.39% | INR 188.80 | INR 197.05 | INR 182.82 | 110.53K |
| 2026-09-28 | INR 189.85 | +1.68% | INR 185.35 | INR 194.00 | INR 183.50 | 127.07K |
| 2026-09-25 | INR 186.71 | -1.09% | INR 188.70 | INR 194.00 | INR 186.00 |
| 88.80K |
| 2026-09-24 | INR 188.76 | -3.02% | INR 190.20 | INR 194.20 | INR 187.47 | 80.27K |
| 2026-09-23 | INR 194.64 | +2.02% | INR 190.00 | INR 198.00 | INR 190.00 | 87.48K |
| 2026-09-22 | INR 190.79 | +0.69% | INR 189.00 | INR 194.51 | INR 189.00 | 95.27K |
| 2026-09-21 | INR 189.49 | -3.38% | INR 197.68 | INR 197.68 | INR 187.00 | 259.79K |
| 2026-09-18 | INR 196.11 | -1.98% | INR 199.00 | INR 202.50 | INR 193.44 | 197.26K |
| 2026-09-17 | INR 200.07 | +0.75% | INR 198.90 | INR 204.89 | INR 198.76 | 90.50K |
| 2026-09-16 | INR 198.58 | -1.49% | INR 201.00 | INR 203.24 | INR 193.72 | 286.65K |
| 2026-09-15 | INR 201.59 | -5.51% | INR 213.35 | INR 213.35 | INR 200.05 | 304.79K |
| 2026-09-11 | INR 213.35 | -1.31% | INR 214.10 | INR 217.77 | INR 212.04 | 203.06K |
| 2026-09-10 | INR 216.19 | -4.68% | INR 228.02 | INR 230.45 | INR 215.31 | 370.67K |
| 2026-09-09 | INR 226.81 | -1.55% | INR 230.50 | INR 244.40 | INR 224.17 | 1.19M |
| 2026-09-08 | INR 230.38 | +3.65% | INR 222.46 | INR 234.40 | INR 217.35 | 606.64K |
| 2026-09-07 | INR 222.26 | +4.39% | INR 213.50 | INR 225.79 | INR 211.19 | 581.02K |
| 2026-09-04 | INR 212.92 | -0.09% | INR 211.25 | INR 220.00 | INR 211.25 | 139.28K |
| 2026-09-03 | INR 213.12 | +3.27% | INR 206.90 | INR 218.00 | INR 206.02 | 287.77K |
| 2026-09-02 | INR 206.38 | -1.06% | INR 208.53 | INR 208.53 | INR 204.81 | 61.42K |
| 2026-09-01 | INR 208.60 | +1.80% | INR 205.36 | INR 211.94 | INR 204.79 | 125.98K |
| 2026-08-31 | INR 204.92 | -1.98% | INR 208.70 | INR 208.75 | INR 203.11 | 65.55K |
| 2026-08-28 | INR 209.06 | +1.05% | INR 208.54 | INR 210.00 | INR 206.47 | 71.12K |
| 2026-08-27 | INR 206.89 | -2.25% | INR 211.35 | INR 211.35 | INR 205.00 | 183.91K |
| 2026-08-26 | INR 211.66 | +3.51% | INR 205.00 | INR 219.08 | INR 205.00 | 296.88K |
| 2026-08-25 | INR 204.49 | -6.19% | INR 216.23 | INR 219.08 | INR 202.10 | 361.63K |
| 2026-08-24 | INR 217.99 | -0.93% | INR 220.04 | INR 220.45 | INR 216.50 | 179.17K |
| 2026-08-21 | INR 220.04 | +2.17% | INR 215.39 | INR 224.00 | INR 215.39 | 181.46K |
| 2026-08-20 | INR 215.37 | -0.64% | INR 219.00 | INR 220.87 | INR 214.00 | 309.53K |
| 2026-08-19 | INR 216.75 | -2.08% | INR 219.05 | INR 225.94 | INR 214.55 | 346.45K |
| 2026-08-18 | INR 221.35 | -2.18% | INR 226.96 | INR 248.49 | INR 218.52 | 2.43M |
| 2026-08-17 | INR 226.28 | +2.74% | INR 218.66 | INR 229.19 | INR 218.65 | 119.12K |
| 2026-08-14 | INR 220.25 | -1.37% | INR 222.57 | INR 224.32 | INR 217.50 | 70.34K |
| 2026-08-13 | INR 223.31 | +1.91% | INR 222.13 | INR 229.00 | INR 219.81 | 89.29K |
| 2026-08-12 | INR 219.13 | -3.99% | INR 228.23 | INR 232.93 | INR 215.00 | 260.53K |
| 2026-08-11 | INR 228.23 | -1.54% | INR 231.49 | INR 235.85 | INR 227.60 | 78.04K |
| 2026-08-10 | INR 231.80 | -0.11% | INR 230.10 | INR 237.00 | INR 227.81 | 77.78K |
| 2026-08-07 | INR 232.06 | -0.15% | INR 231.04 | INR 234.00 | INR 226.88 | 88.96K |
| 2026-08-06 | INR 232.42 | -0.96% | INR 233.37 | INR 236.39 | INR 231.20 | 68.26K |
| 2026-08-05 | INR 234.68 | -0.51% | INR 236.00 | INR 238.06 | INR 233.00 | 97.67K |
| 2026-08-04 | INR 235.88 | -1.90% | INR 240.56 | INR 240.56 | INR 234.65 | 67.19K |
| 2026-08-03 | INR 240.44 | +0.91% | INR 239.88 | INR 242.98 | INR 237.89 | 106.95K |
| 2026-07-31 | INR 238.27 | +5.45% | INR 226.95 | INR 242.29 | INR 222.22 | 366.77K |
| 2026-07-30 | INR 225.95 | -1.66% | INR 230.00 | INR 231.46 | INR 225.05 | 70.91K |
| 2026-07-29 | INR 229.76 | +1.39% | INR 226.72 | INR 231.45 | INR 225.00 | 71.38K |
| 2026-07-28 | INR 226.61 | -3.70% | INR 235.00 | INR 235.57 | INR 224.76 | 107.76K |
| 2026-07-27 | INR 235.31 | +0.70% | INR 238.00 | INR 238.49 | INR 231.15 | 59.30K |
| 2026-07-24 | INR 233.67 | -1.07% | INR 232.20 | INR 234.65 | INR 229.25 | 136.43K |
| 2026-07-23 | INR 236.19 | -2.63% | INR 242.00 | INR 246.00 | INR 235.15 | 235.62K |
| 2026-07-22 | INR 242.56 | -2.62% | INR 252.83 | INR 252.83 | INR 237.62 | 797.27K |
| 2026-07-21 | INR 249.09 | +5.59% | INR 244.00 | INR 257.47 | INR 238.72 | 2.21M |
| 2026-07-20 | INR 235.90 | +4.04% | INR 226.05 | INR 239.25 | INR 226.05 | 380.03K |
| 2026-07-17 | INR 226.74 | +1.57% | INR 223.23 | INR 228.00 | INR 220.83 | 123.70K |
| 2026-07-16 | INR 223.23 | -0.68% | INR 223.90 | INR 229.50 | INR 221.41 | 81.94K |
| 2026-07-15 | INR 224.75 | +1.22% | INR 222.01 | INR 228.77 | INR 220.88 | 92.80K |
| 2026-07-14 | INR 222.04 | -0.89% | INR 223.65 | INR 224.28 | INR 220.05 | 67.18K |
| 2026-07-13 | INR 224.03 | -1.15% | INR 225.60 | INR 229.18 | INR 223.00 | 75.64K |
| 2026-07-10 | INR 226.63 | -1.50% | INR 233.00 | INR 235.11 | INR 226.01 | 136.62K |
| 2026-07-09 | INR 230.07 | +0.73% | INR 229.00 | INR 233.55 | INR 223.20 | 204.12K |
| 2026-07-08 | INR 228.40 | +4.54% | INR 222.43 | INR 234.64 | INR 217.75 | 622.39K |
| 2026-07-07 | INR 218.49 | -0.52% | INR 220.26 | INR 234.40 | INR 215.84 | 429.09K |
| 2026-07-06 | INR 219.63 | -2.98% | INR 227.02 | INR 227.02 | INR 216.21 | 138.60K |
| 2026-07-03 | INR 226.37 | +4.69% | INR 217.00 | INR 229.00 | INR 215.83 | 283.60K |
| 2026-07-02 | INR 216.23 | -0.99% | INR 220.99 | INR 221.09 | INR 215.10 | 123.22K |
| 2026-07-01 | INR 218.39 | +0.99% | INR 214.40 | INR 221.29 | INR 214.40 | 220.41K |
| 2026-06-30 | INR 216.25 | -0.14% | INR 218.00 | INR 223.65 | INR 212.60 | 343.98K |
| 2026-06-29 | INR 216.55 | -3.22% | INR 225.00 | INR 227.00 | INR 212.05 | 576.61K |
| 2026-06-26 | INR 223.75 | 0.00% | INR 223.75 | INR 223.75 | INR 223.75 | 0 |
| 2026-06-25 | INR 223.75 | -2.87% | INR 233.40 | INR 233.40 | INR 222.00 | 299.11K |
| 2026-06-24 | INR 230.35 | -5.36% | INR 242.70 | INR 243.95 | INR 226.25 | 644.18K |
| 2026-06-23 | INR 243.40 | -1.68% | INR 248.00 | INR 254.70 | INR 240.55 | 606.15K |
| 2026-06-22 | INR 247.55 | +1.31% | INR 244.35 | INR 267.05 | INR 244.35 | 2.12M |
| 2026-06-19 | INR 244.35 | -1.97% | INR 247.95 | INR 250.45 | INR 240.35 | 322.75K |
| 2026-06-18 | INR 249.25 | -0.70% | INR 254.15 | INR 254.15 | INR 247.15 | 278.72K |
| 2026-06-17 | INR 251.00 | -0.48% | INR 254.70 | INR 257.00 | INR 249.00 | 135.70K |
| 2026-06-16 | INR 252.20 | +0.38% | INR 253.90 | INR 256.00 | INR 250.55 | 150.20K |
| 2026-06-15 | INR 251.25 | +3.61% | INR 247.00 | INR 261.00 | INR 245.10 | 595.52K |
| 2026-06-12 | INR 242.50 | +0.98% | INR 248.50 | INR 251.00 | INR 231.05 | 1.16M |
| 2026-06-11 | INR 240.15 | -10.31% | INR 269.90 | INR 273.00 | INR 235.10 | 2.32M |
| 2026-06-10 | INR 267.75 | +2.92% | INR 260.60 | INR 271.90 | INR 253.05 | 1.25M |
| 2026-06-09 | INR 260.15 | +4.21% | INR 253.00 | INR 264.00 | INR 244.05 | 931.46K |
| 2026-06-08 | INR 249.65 | -4.99% | INR 262.80 | INR 265.70 | INR 246.00 | 230.03K |
| 2026-06-05 | INR 262.75 | -0.57% | INR 268.20 | INR 272.00 | INR 260.50 | 227.71K |
| 2026-06-04 | INR 264.25 | +0.67% | INR 267.50 | INR 274.00 | INR 262.00 | 458.76K |
| 2026-06-03 | INR 262.50 | -0.94% | INR 267.00 | INR 271.95 | INR 257.05 | 167.28K |
| 2026-06-02 | INR 265.00 | +2.79% | INR 259.85 | INR 268.45 | INR 252.10 | 194.94K |
| 2026-06-01 | INR 257.80 | -0.79% | INR 261.95 | INR 275.00 | INR 255.00 | 391.91K |
| 2026-05-29 | INR 259.86 | -3.44% | INR 272.00 | INR 272.97 | INR 256.10 | 273.48K |
| 2026-05-28 | INR 269.13 | 0.00% | INR 269.13 | INR 269.13 | INR 269.13 | 0 |
| 2026-05-27 | INR 269.13 | +6.26% | INR 255.00 | INR 271.00 | INR 254.11 | 575.64K |