Sterling And Wilson Renewable Energy Limited SWSOLAR
NSE · India · Industrial Services
INR 165.20-5.98 (-3.49%)
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 164.82 | -3.72% | INR 169.88 | INR 170.61 | INR 163.02 | 1.36M |
| 2026-09-30 | INR 171.18 | +0.06% | INR 170.75 | INR 177.60 | INR 170.10 | 1.12M |
| 2026-09-29 | INR 171.08 | +0.20% | INR 170.10 | INR 171.63 | INR 168.20 | 708.08K |
| 2026-09-28 | INR 170.74 | -3.35% | INR 175.52 | INR 175.91 | INR 169.50 | 902.42K |
| 2026-09-25 | INR 176.65 | -0.39% | INR 176.00 | INR 177.90 | INR 175.52 | 532.22K |
| 2026-09-24 | INR 177.34 | -1.89% | INR 179.01 | INR 179.21 | INR 176.51 | 656.33K |
| 2026-09-23 | INR 180.76 | +1.31% | INR 179.26 | INR 181.80 | INR 178.22 | 1.33M |
| 2026-09-22 | INR 178.42 | +2.97% | INR 178.89 | INR 186.66 | INR 176.10 | 5.75M |
| 2026-09-21 | INR 173.27 | -1.58% | INR 175.40 | INR 176.34 | INR 172.21 | 972.34K |
| 2026-09-18 | INR 176.06 | -1.76% | INR 180.00 | INR 180.97 | INR 174.40 | 1.21M |
| 2026-09-17 | INR 179.22 | +0.72% | INR 177.95 | INR 184.40 | INR 176.10 | 890.10K |
| 2026-09-16 | INR 177.94 | +2.09% | INR 174.35 | INR 179.21 | INR 173.74 | 977.48K |
| 2026-09-15 | INR 174.30 | -3.28% | INR 184.70 | INR 187.58 | INR 173.01 | 1.68M |
| 2026-09-14 | INR 180.22 | 0.00% | INR 180.22 | INR 180.22 | INR 180.22 | 0 |
| 2026-09-11 | INR 180.22 | -1.33% | INR 182.00 | INR 182.11 | INR 178.51 | 763.09K |
| 2026-09-10 | INR 182.65 | +0.34% | INR 182.10 | INR 192.50 | INR 181.20 | 2.40M |
| 2026-09-09 | INR 182.03 | -1.11% | INR 184.94 | INR 184.94 | INR 181.70 | 570.02K |
| 2026-09-08 | INR 184.08 | -0.57% | INR 185.00 | INR 186.64 | INR 183.50 | 493.78K |
| 2026-09-07 | INR 185.13 | -0.59% | INR 187.20 | INR 188.00 | INR 184.50 | 536.95K |
| 2026-09-04 | INR 186.23 | -0.83% | INR 188.20 | INR 191.85 | INR 185.50 | 580.71K |
| 2026-09-03 | INR 187.79 | +0.34% | INR 187.27 | INR 191.60 | INR 187.02 | 616.40K |
| 2026-09-02 | INR 187.16 | -0.14% | INR 187.00 | INR 188.00 | INR 183.53 | 703.83K |
| 2026-09-01 | INR 187.42 | -1.01% | INR 189.51 | INR 191.88 | INR 186.46 | 614.40K |
| 2026-08-31 | INR 189.33 | -3.09% | INR 194.50 | INR 195.17 | INR 188.00 | 885.87K |
| 2026-08-28 | INR 195.37 | -1.90% | INR 198.00 | INR 201.56 | INR 195.01 | 803.62K |
| 2026-08-27 | INR 199.15 | -0.48% | INR 203.00 | INR 203.38 | INR 197.15 | 632.05K |
| 2026-08-26 | INR 200.12 | +1.53% | INR 197.10 | INR 201.14 | INR 195.44 | 948.83K |
| 2026-08-25 | INR 197.10 | +2.95% | INR 191.47 | INR 197.91 | INR 188.82 | 1.17M |
| 2026-08-24 | INR 191.46 | -0.37% | INR 194.10 | INR 196.60 | INR 190.99 | 736.73K |
| 2026-08-21 | INR 192.17 | -2.19% | INR 197.27 | INR 197.63 | INR 191.40 | 716.61K |
| 2026-08-20 | INR 196.48 | +0.25% | INR 196.00 | INR 198.99 | INR 195.90 | 438.87K |
| 2026-08-19 | INR 195.99 | -1.80% | INR 199.90 | INR 200.27 | INR 195.10 | 551.56K |
| 2026-08-18 | INR 199.59 | -1.98% | INR 203.62 | INR 204.00 | INR 199.10 | 563.51K |
| 2026-08-17 | INR 203.62 | +0.80% | INR 202.00 | INR 204.50 | INR 198.30 | 753.22K |
| 2026-08-14 | INR 202.01 | -0.91% | INR 203.10 | INR 204.89 | INR 201.50 | 385.19K |
| 2026-08-13 | INR 203.87 | +0.66% | INR 201.64 | INR 207.74 | INR 201.64 | 665.14K |
| 2026-08-12 | INR 202.54 | -0.22% | INR 203.58 | INR 203.99 | INR 200.05 | 743.63K |
| 2026-08-11 | INR 202.98 | -0.48% | INR 204.15 | INR 204.87 | INR 202.40 | 409.23K |
| 2026-08-10 | INR 203.96 | -0.47% | INR 204.90 | INR 206.20 | INR 203.20 | 574.81K |
| 2026-08-07 | INR 204.93 | -0.96% | INR 206.00 | INR 207.00 | INR 204.50 | 469.42K |
| 2026-08-06 | INR 206.92 | -1.18% | INR 210.00 | INR 211.12 | INR 206.52 | 484.39K |
| 2026-08-05 | INR 209.40 | +1.60% | INR 207.10 | INR 211.03 | INR 207.10 | 726.38K |
| 2026-08-04 | INR 206.10 | -1.11% | INR 209.90 | INR 210.00 | INR 205.63 | 567.40K |
| 2026-08-03 | INR 208.41 | +2.18% | INR 205.29 | INR 212.47 | INR 205.29 | 1.30M |
| 2026-07-31 | INR 203.96 | -0.01% | INR 205.00 | INR 208.32 | INR 203.25 | 725.09K |
| 2026-07-30 | INR 203.98 | -2.53% | INR 208.67 | INR 208.67 | INR 203.16 | 1.01M |
| 2026-07-29 | INR 209.27 | +1.40% | INR 208.80 | INR 210.09 | INR 207.51 | 605.41K |
| 2026-07-28 | INR 206.39 | -0.90% | INR 209.00 | INR 209.75 | INR 205.34 | 683.50K |
| 2026-07-27 | INR 208.27 | +0.16% | INR 209.50 | INR 213.00 | INR 207.10 | 898.32K |
| 2026-07-24 | INR 207.93 | +0.76% | INR 205.00 | INR 208.90 | INR 200.11 | 1.09M |
| 2026-07-23 | INR 206.36 | +0.64% | INR 205.01 | INR 210.00 | INR 202.21 | 1.35M |
| 2026-07-22 | INR 205.04 | -1.09% | INR 208.80 | INR 210.00 | INR 203.00 | 1.15M |
| 2026-07-21 | INR 207.31 | -3.32% | INR 214.90 | INR 215.17 | INR 205.01 | 2.78M |
| 2026-07-20 | INR 214.44 | -3.49% | INR 221.11 | INR 222.97 | INR 213.03 | 2.00M |
| 2026-07-17 | INR 222.19 | +0.64% | INR 219.00 | INR 232.00 | INR 216.26 | 4.38M |
| 2026-07-16 | INR 220.78 | -7.78% | INR 241.76 | INR 241.77 | INR 218.79 | 9.09M |
| 2026-07-15 | INR 239.41 | -1.10% | INR 244.18 | INR 244.22 | INR 238.42 | 1.16M |
| 2026-07-14 | INR 242.07 | +2.16% | INR 239.00 | INR 250.00 | INR 235.11 | 3.56M |
| 2026-07-13 | INR 236.96 | +0.17% | INR 235.00 | INR 243.70 | INR 233.97 | 1.83M |
| 2026-07-10 | INR 236.55 | +2.83% | INR 232.00 | INR 238.97 | INR 231.28 | 1.43M |
| 2026-07-09 | INR 230.03 | -1.02% | INR 234.09 | INR 240.70 | INR 229.41 | 2.06M |
| 2026-07-08 | INR 232.41 | -3.19% | INR 238.45 | INR 242.58 | INR 230.00 | 2.55M |
| 2026-07-07 | INR 240.08 | -2.05% | INR 246.00 | INR 246.00 | INR 238.70 | 828.50K |
| 2026-07-06 | INR 245.11 | -0.72% | INR 246.90 | INR 250.10 | INR 244.00 | 1.20M |
| 2026-07-03 | INR 246.90 | -0.03% | INR 248.70 | INR 250.66 | INR 241.15 | 1.89M |
| 2026-07-02 | INR 246.97 | -0.21% | INR 247.55 | INR 249.30 | INR 244.08 | 1.24M |
| 2026-07-01 | INR 247.49 | +1.26% | INR 244.39 | INR 251.99 | INR 244.00 | 2.18M |
| 2026-06-30 | INR 244.40 | +0.02% | INR 254.00 | INR 256.65 | INR 242.15 | 9.13M |
| 2026-06-29 | INR 244.35 | -0.94% | INR 245.85 | INR 246.01 | INR 237.51 | 1.91M |
| 2026-06-26 | INR 246.68 | 0.00% | INR 246.68 | INR 246.68 | INR 246.68 | 0 |
| 2026-06-25 | INR 246.68 | -0.99% | INR 251.70 | INR 252.75 | INR 241.80 | 2.53M |
| 2026-06-24 | INR 249.15 | +0.23% | INR 251.00 | INR 251.40 | INR 240.82 | 3.90M |
| 2026-06-23 | INR 248.57 | +2.33% | INR 245.00 | INR 260.80 | INR 244.13 | 11.47M |
| 2026-06-22 | INR 242.91 | +3.16% | INR 238.40 | INR 248.40 | INR 236.55 | 6.30M |
| 2026-06-19 | INR 235.47 | +6.01% | INR 221.84 | INR 241.50 | INR 218.79 | 11.74M |
| 2026-06-18 | INR 222.13 | +1.77% | INR 220.50 | INR 224.45 | INR 218.10 | 2.81M |
| 2026-06-17 | INR 218.27 | +1.91% | INR 215.43 | INR 221.00 | INR 212.30 | 1.95M |
| 2026-06-16 | INR 214.17 | +1.51% | INR 213.00 | INR 215.84 | INR 211.00 | 1.39M |
| 2026-06-15 | INR 210.99 | +1.33% | INR 211.90 | INR 216.99 | INR 210.00 | 2.75M |
| 2026-06-12 | INR 208.23 | +7.81% | INR 196.50 | INR 211.50 | INR 195.20 | 3.84M |
| 2026-06-11 | INR 193.14 | -3.20% | INR 199.00 | INR 203.20 | INR 191.20 | 1.64M |
| 2026-06-10 | INR 199.53 | -0.70% | INR 201.00 | INR 203.50 | INR 196.01 | 1.82M |
| 2026-06-09 | INR 200.94 | +2.17% | INR 198.00 | INR 203.50 | INR 197.02 | 1.41M |
| 2026-06-08 | INR 196.67 | -3.44% | INR 200.10 | INR 201.50 | INR 192.61 | 2.00M |
| 2026-06-05 | INR 203.67 | +1.57% | INR 202.00 | INR 205.80 | INR 199.20 | 2.30M |
| 2026-06-04 | INR 200.53 | +2.97% | INR 192.85 | INR 204.30 | INR 191.55 | 3.23M |
| 2026-06-03 | INR 194.75 | +1.65% | INR 192.00 | INR 196.90 | INR 180.00 | 4.01M |
| 2026-06-02 | INR 191.59 | +5.26% | INR 181.10 | INR 193.00 | INR 177.15 | 3.74M |
| 2026-06-01 | INR 182.01 | -2.97% | INR 187.95 | INR 188.90 | INR 180.00 | 1.90M |
| 2026-05-29 | INR 187.58 | -1.83% | INR 191.10 | INR 195.40 | INR 186.00 | 4.35M |