Swelect Energy Systems Limited SWELECTES
NSE · India · Producer Manufacturing
INR 585.30-12.60 (-2.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 592.90 | -0.84% | INR 595.00 | INR 600.65 | INR 577.05 | 32.38K |
| 2026-09-30 | INR 597.90 | +2.62% | INR 586.95 | INR 616.65 | INR 580.00 | 44.50K |
| 2026-09-29 | INR 582.65 | -1.31% | INR 592.15 | INR 592.15 | INR 572.00 | 7.73K |
| 2026-09-28 | INR 590.40 | +0.58% | INR 589.00 | INR 622.00 | INR 585.00 | 52.07K |
| 2026-09-25 | INR 587.00 | +4.51% | INR 573.95 | INR 614.70 | INR 565.00 | 72.32K |
| 2026-09-24 | INR 561.65 | -3.47% | INR 575.90 | INR 587.00 | INR 555.00 | 15.16K |
| 2026-09-23 | INR 581.85 | +2.99% | INR 560.05 | INR 589.00 | INR 560.00 | 10.91K |
| 2026-09-22 | INR 564.95 | -1.34% | INR 573.80 | INR 574.00 | INR 559.80 | 4.25K |
| 2026-09-21 | INR 572.60 | +2.84% | INR 558.35 | INR 578.00 | INR 556.05 | 6.20K |
| 2026-09-18 | INR 556.80 | +0.73% | INR 560.00 | INR 560.00 | INR 550.00 | 8.47K |
| 2026-09-17 | INR 552.75 | +1.71% | INR 543.45 | INR 559.00 | INR 543.45 | 8.35K |
| 2026-09-16 | INR 543.45 | -1.44% | INR 554.20 | INR 559.40 | INR 533.10 | 9.48K |
| 2026-09-15 | INR 551.40 | -2.82% | INR 569.90 | INR 572.00 | INR 547.00 | 14.84K |
| 2026-09-14 | INR 567.40 | 0.00% | INR 567.40 | INR 567.40 | INR 567.40 | 0 |
| 2026-09-11 | INR 567.40 | -0.13% | INR 570.65 | INR 582.00 | INR 561.05 | 15.59K |
| 2026-09-10 | INR 568.15 | -1.47% | INR 576.40 | INR 581.55 | INR 563.00 | 11.02K |
| 2026-09-09 | INR 576.60 | -1.23% | INR 582.55 | INR 594.80 | INR 571.00 | 15.63K |
| 2026-09-08 | INR 583.80 | +2.00% | INR 573.60 | INR 608.00 | INR 573.60 | 31.41K |
| 2026-09-07 | INR 572.35 | -0.03% | INR 574.00 | INR 589.90 | INR 547.05 | 122.81K |
| 2026-09-04 | INR 572.50 | -0.76% | INR 584.00 | INR 584.00 | INR 570.25 | 17.21K |
| 2026-09-03 | INR 576.90 | -1.27% | INR 585.80 | INR 590.20 | INR 574.90 | 34.09K |
| 2026-09-02 | INR 584.35 | -0.71% | INR 582.50 | INR 592.50 | INR 571.10 | 15.63K |
| 2026-09-01 | INR 588.55 | +0.01% | INR 587.55 | INR 595.90 | INR 576.00 | 19.85K |
| 2026-08-31 | INR 588.50 | -0.24% | INR 588.00 | INR 604.40 | INR 585.85 | 16.20K |
| 2026-08-28 | INR 589.90 | -0.72% | INR 594.00 | INR 606.90 | INR 581.80 | 60.63K |
| 2026-08-27 | INR 594.20 | -1.87% | INR 605.20 | INR 605.50 | INR 588.00 | 19.79K |
| 2026-08-26 | INR 605.55 | +0.60% | INR 603.90 | INR 612.60 | INR 600.70 | 8.27K |
| 2026-08-25 | INR 601.95 | +1.34% | INR 592.00 | INR 610.00 | INR 587.90 | 21.75K |
| 2026-08-24 | INR 594.00 | -2.45% | INR 610.95 | INR 615.90 | INR 590.15 | 48.69K |
| 2026-08-21 | INR 608.90 | +0.02% | INR 608.55 | INR 614.80 | INR 606.15 | 23.96K |
| 2026-08-20 | INR 608.80 | +0.37% | INR 604.60 | INR 623.90 | INR 604.60 | 29.74K |
| 2026-08-19 | INR 606.55 | -2.77% | INR 621.55 | INR 624.90 | INR 605.00 | 27.76K |
| 2026-08-18 | INR 623.85 | -0.93% | INR 626.85 | INR 645.45 | INR 617.50 | 38.84K |
| 2026-08-17 | INR 629.70 | +2.10% | INR 609.00 | INR 642.00 | INR 603.20 | 56.98K |
| 2026-08-14 | INR 616.75 | -9.47% | INR 663.00 | INR 667.95 | INR 613.00 | 83.51K |
| 2026-08-13 | INR 681.25 | -1.34% | INR 690.00 | INR 692.90 | INR 676.05 | 15.05K |
| 2026-08-12 | INR 690.50 | +0.22% | INR 687.95 | INR 696.75 | INR 678.05 | 37.27K |
| 2026-08-11 | INR 688.95 | -0.33% | INR 691.25 | INR 699.45 | INR 680.00 | 27.58K |
| 2026-08-10 | INR 691.25 | +3.08% | INR 670.60 | INR 700.00 | INR 669.90 | 86.04K |
| 2026-08-07 | INR 670.60 | +1.10% | INR 655.00 | INR 676.40 | INR 655.00 | 35.01K |
| 2026-08-06 | INR 663.30 | +4.94% | INR 632.00 | INR 667.00 | INR 610.45 | 51.70K |
| 2026-08-05 | INR 632.05 | +1.87% | INR 620.75 | INR 647.90 | INR 620.15 | 17.01K |
| 2026-08-04 | INR 620.45 | +1.13% | INR 613.65 | INR 626.95 | INR 608.70 | 9.65K |
| 2026-08-03 | INR 613.50 | +3.23% | INR 595.95 | INR 616.40 | INR 595.95 | 14.61K |
| 2026-07-31 | INR 594.30 | -1.21% | INR 601.05 | INR 602.45 | INR 592.20 | 6.78K |
| 2026-07-30 | INR 601.55 | -1.20% | INR 607.70 | INR 608.50 | INR 598.05 | 7.07K |
| 2026-07-29 | INR 608.85 | +1.15% | INR 609.75 | INR 614.10 | INR 602.50 | 12.05K |
| 2026-07-28 | INR 601.90 | -0.98% | INR 608.45 | INR 610.00 | INR 599.85 | 5.09K |
| 2026-07-27 | INR 607.85 | -0.89% | INR 616.60 | INR 625.00 | INR 605.50 | 7.16K |
| 2026-07-24 | INR 613.30 | +1.51% | INR 603.45 | INR 617.30 | INR 596.60 | 18.37K |
| 2026-07-23 | INR 604.15 | -0.49% | INR 608.05 | INR 611.45 | INR 602.50 | 8.56K |
| 2026-07-22 | INR 607.15 | -0.38% | INR 607.05 | INR 614.80 | INR 605.90 | 8.64K |
| 2026-07-21 | INR 609.45 | -1.34% | INR 618.00 | INR 625.20 | INR 604.05 | 14.87K |
| 2026-07-20 | INR 617.75 | -0.02% | INR 612.90 | INR 625.30 | INR 609.05 | 9.19K |
| 2026-07-17 | INR 617.85 | -1.99% | INR 632.50 | INR 637.50 | INR 615.00 | 23.33K |
| 2026-07-16 | INR 630.40 | -1.75% | INR 641.65 | INR 648.50 | INR 627.00 | 16.84K |
| 2026-07-15 | INR 641.65 | +1.66% | INR 635.00 | INR 658.00 | INR 631.20 | 26.91K |
| 2026-07-14 | INR 631.20 | -1.51% | INR 641.50 | INR 642.00 | INR 625.10 | 13.99K |
| 2026-07-13 | INR 640.85 | -0.66% | INR 636.00 | INR 658.95 | INR 635.45 | 28.48K |
| 2026-07-10 | INR 645.10 | +1.43% | INR 640.00 | INR 659.00 | INR 630.05 | 28.42K |
| 2026-07-09 | INR 636.00 | +4.15% | INR 619.80 | INR 639.20 | INR 616.00 | 18.75K |
| 2026-07-08 | INR 610.65 | -3.93% | INR 634.95 | INR 637.95 | INR 606.20 | 31.32K |
| 2026-07-07 | INR 635.60 | -1.15% | INR 645.80 | INR 648.95 | INR 629.00 | 10.64K |
| 2026-07-06 | INR 643.00 | -1.43% | INR 652.95 | INR 661.70 | INR 640.20 | 17.83K |
| 2026-07-03 | INR 652.30 | +2.51% | INR 641.05 | INR 671.95 | INR 637.00 | 32.74K |
| 2026-07-02 | INR 636.30 | +0.70% | INR 628.60 | INR 641.65 | INR 628.60 | 7.28K |
| 2026-07-01 | INR 631.85 | -2.48% | INR 642.55 | INR 648.40 | INR 625.00 | 7.10K |
| 2026-06-30 | INR 647.90 | +2.27% | INR 648.00 | INR 652.95 | INR 610.00 | 30.81K |
| 2026-06-29 | INR 633.55 | +3.44% | INR 614.65 | INR 654.00 | INR 610.00 | 44.74K |
| 2026-06-26 | INR 612.50 | 0.00% | INR 612.50 | INR 612.50 | INR 612.50 | 0 |
| 2026-06-25 | INR 612.50 | -1.25% | INR 624.90 | INR 625.10 | INR 610.10 | 9.58K |
| 2026-06-24 | INR 620.25 | +0.27% | INR 620.00 | INR 630.90 | INR 615.00 | 10.77K |
| 2026-06-23 | INR 618.60 | -2.14% | INR 630.60 | INR 636.45 | INR 605.00 | 62.76K |
| 2026-06-22 | INR 632.10 | -1.13% | INR 643.20 | INR 649.90 | INR 625.25 | 26.26K |
| 2026-06-19 | INR 639.35 | +0.35% | INR 633.60 | INR 658.75 | INR 631.45 | 25.43K |
| 2026-06-18 | INR 637.10 | +1.69% | INR 630.25 | INR 641.60 | INR 620.05 | 21.11K |
| 2026-06-17 | INR 626.50 | -1.69% | INR 637.95 | INR 643.95 | INR 623.50 | 20.15K |
| 2026-06-16 | INR 637.30 | -0.78% | INR 637.40 | INR 646.15 | INR 633.10 | 16.60K |
| 2026-06-15 | INR 642.30 | +1.33% | INR 648.35 | INR 657.25 | INR 635.05 | 10.61K |
| 2026-06-12 | INR 633.90 | +2.28% | INR 624.90 | INR 641.95 | INR 609.45 | 28.17K |
| 2026-06-11 | INR 619.75 | -1.26% | INR 630.80 | INR 633.25 | INR 611.30 | 11.51K |
| 2026-06-10 | INR 627.65 | -3.39% | INR 649.70 | INR 650.95 | INR 625.25 | 17.81K |
| 2026-06-09 | INR 649.70 | +3.18% | INR 641.50 | INR 655.00 | INR 632.35 | 10.95K |
| 2026-06-08 | INR 629.65 | -2.85% | INR 638.45 | INR 644.85 | INR 625.35 | 23.97K |
| 2026-06-05 | INR 648.15 | -2.06% | INR 672.95 | INR 672.95 | INR 642.85 | 10.56K |
| 2026-06-04 | INR 661.80 | -0.02% | INR 656.55 | INR 674.80 | INR 655.05 | 30.83K |
| 2026-06-03 | INR 661.95 | +1.62% | INR 650.00 | INR 675.00 | INR 642.50 | 30.14K |
| 2026-06-02 | INR 651.40 | +2.24% | INR 628.00 | INR 655.40 | INR 623.00 | 20.65K |
| 2026-06-01 | INR 637.10 | -3.67% | INR 661.35 | INR 667.00 | INR 620.00 | 203.77K |
| 2026-05-29 | INR 661.35 | +1.70% | INR 658.00 | INR 683.95 | INR 644.05 | 94.53K |