Swelect Energy Systems Ltd

SWEL
🏛️ india →
911.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 252.00 302.00 251.70 288.90 0.4M
2021-12-30 255.90 258.45 250.60 251.70 0.0M
2021-12-29 261.90 266.40 254.10 256.20 0.0M
2021-12-28 235.05 282.05 235.05 261.70 0.3M
2021-12-27 233.05 238.90 230.00 235.05 0.0M
2021-12-24 238.40 238.40 232.45 233.05 0.0M
2021-12-23 239.65 244.90 235.45 237.25 0.0M
2021-12-22 233.25 239.95 229.00 235.60 0.0M
2021-12-21 242.85 243.00 230.00 233.25 0.0M
2021-12-20 242.80 243.40 232.20 236.80 0.0M
2021-12-17 250.00 256.05 232.85 242.70 0.0M
2021-12-16 254.00 254.00 247.00 249.85 0.0M
2021-12-15 243.00 253.65 243.00 251.80 0.0M
2021-12-14 255.80 262.15 247.00 248.20 0.0M
2021-12-13 257.35 257.35 246.45 250.75 0.0M
2021-12-10 252.35 254.70 248.50 249.65 0.0M
2021-12-09 252.00 254.00 248.50 249.95 0.0M
2021-12-08 255.90 256.00 247.50 250.25 0.0M
2021-12-07 245.80 257.60 245.10 254.00 0.0M
2021-12-06 240.00 247.00 231.35 242.25 0.0M
2021-12-03 234.60 239.30 231.00 236.35 0.0M
2021-12-02 230.00 234.80 228.00 231.35 0.0M
2021-12-01 222.40 231.40 222.40 230.00 0.0M
2021-11-30 230.80 238.90 224.45 225.95 0.0M
2021-11-29 232.10 232.10 225.00 227.60 0.0M
2021-11-26 240.75 240.75 230.10 232.10 0.0M
2021-11-25 241.00 242.55 236.00 240.05 0.0M
2021-11-24 242.90 249.95 240.60 241.90 0.0M
2021-11-23 229.50 244.30 227.05 241.45 0.0M
2021-11-22 247.00 247.00 226.35 228.05 0.0M
2021-11-18 248.80 254.50 238.85 240.10 0.0M
2021-11-17 260.25 265.80 245.00 248.85 0.0M
2021-11-16 258.85 265.15 258.00 260.15 0.0M
2021-11-15 256.90 261.00 246.10 258.85 0.0M
2021-11-12 241.00 264.10 238.00 251.65 0.0M
2021-11-11 244.90 244.95 236.50 238.45 0.0M
2021-11-10 247.70 247.70 240.10 240.55 0.0M
2021-11-09 249.25 249.25 240.05 241.90 0.0M
2021-11-08 247.00 249.85 242.00 244.45 0.0M
2021-11-04 248.00 253.25 243.50 245.35 0.0M
2021-11-03 247.10 251.60 237.45 240.10 0.0M
2021-11-02 248.80 256.00 245.60 249.10 0.0M
2021-11-01 249.45 249.45 243.05 244.90 0.0M
2021-10-29 250.00 250.00 241.55 242.45 0.0M
2021-10-28 252.00 259.65 244.00 246.85 0.0M
2021-10-27 257.90 257.90 249.95 251.00 0.0M
2021-10-26 258.90 259.65 251.00 253.60 0.0M
2021-10-25 268.00 268.00 246.00 252.80 0.0M
2021-10-22 260.00 268.75 246.10 263.05 0.0M
2021-10-21 253.50 266.40 251.55 259.25 0.0M
2021-10-20 252.00 256.70 246.40 252.70 0.0M
2021-10-19 262.90 264.95 247.35 250.75 0.1M
2021-10-18 282.50 283.70 240.35 258.35 0.1M
2021-10-14 286.90 289.20 274.25 280.55 0.1M
2021-10-13 253.05 299.00 252.00 285.05 0.6M
2021-10-12 245.00 254.80 238.25 250.20 0.1M
2021-10-11 232.95 261.80 230.00 243.65 0.2M
2021-10-08 231.20 233.00 226.00 227.40 0.0M
2021-10-07 232.85 234.95 227.00 227.70 0.0M
2021-10-06 232.00 237.95 226.10 227.75 0.0M
2021-10-05 228.90 232.00 225.40 228.20 0.0M
2021-10-04 221.00 229.50 221.00 226.15 0.0M
2021-10-01 218.20 224.00 215.65 218.90 0.0M
2021-09-30 224.90 227.95 216.10 218.40 0.0M
2021-09-29 214.25 223.65 214.20 222.10 0.0M
2021-09-28 218.00 222.45 211.40 216.45 0.0M
2021-09-27 219.20 220.00 216.10 218.30 0.0M
2021-09-24 224.45 224.45 216.55 218.60 0.0M
2021-09-23 223.00 225.00 220.00 221.95 0.0M
2021-09-22 216.00 222.50 216.00 217.90 0.0M
2021-09-21 219.90 222.00 213.55 216.65 0.0M
2021-09-20 227.55 230.65 215.10 217.20 0.0M
2021-09-17 235.05 237.55 226.60 227.55 0.0M
2021-09-16 236.95 242.00 230.00 231.75 0.0M
2021-09-15 232.40 252.80 230.95 235.95 0.1M
2021-09-14 217.50 231.00 217.50 228.20 0.0M
2021-09-13 216.00 220.95 215.00 219.25 0.0M
2021-09-09 219.15 220.95 214.50 216.30 0.0M
2021-09-08 220.05 221.10 217.10 217.95 0.0M
2021-09-07 225.50 225.50 217.30 221.10 0.0M
2021-09-06 226.00 226.00 220.00 221.20 0.0M
2021-09-03 223.50 224.00 220.00 220.85 0.0M
2021-09-02 215.30 225.10 215.30 220.45 0.0M
2021-09-01 215.00 221.90 215.00 217.15 0.0M
2021-08-31 214.10 218.90 214.10 215.60 0.0M
2021-08-30 216.00 224.35 215.10 217.20 0.0M
2021-08-27 222.95 222.95 215.10 217.00 0.0M
2021-08-26 215.10 224.35 215.10 218.75 0.0M
2021-08-25 223.90 223.90 212.30 214.85 0.0M
2021-08-24 211.50 223.50 209.70 219.80 0.0M
2021-08-23 216.00 223.00 210.40 211.10 0.0M
2021-08-20 218.50 222.90 213.60 219.20 0.0M
2021-08-18 238.85 238.85 213.65 215.50 0.1M
2021-08-17 233.00 248.65 228.75 236.25 0.1M
2021-08-16 233.00 239.90 228.40 232.15 0.1M
2021-08-13 265.70 268.95 251.25 253.25 0.1M
2021-08-12 225.60 262.90 216.00 262.90 0.2M
2021-08-11 228.55 232.55 204.15 219.10 0.0M
2021-08-10 239.50 246.50 214.25 225.35 0.0M
2021-08-09 249.00 253.20 236.00 238.90 0.0M
2021-08-06 253.20 253.20 241.20 245.65 0.0M
2021-08-05 249.85 250.00 237.95 245.75 0.0M
2021-08-04 254.20 256.30 245.00 246.80 0.0M
2021-08-03 260.00 260.00 252.55 257.05 0.0M
2021-08-02 258.00 262.30 252.00 254.80 0.0M
2021-07-30 254.85 258.35 248.25 250.95 0.0M
2021-07-29 257.40 259.85 253.30 254.80 0.0M
2021-07-28 264.00 264.00 250.60 253.95 0.0M
2021-07-27 245.10 264.00 245.10 259.10 0.0M
2021-07-26 264.00 264.00 248.55 252.10 0.0M
2021-07-23 261.90 261.90 251.85 256.15 0.0M
2021-07-22 243.05 269.90 243.05 258.25 0.1M
2021-07-20 255.10 262.20 236.00 242.70 0.1M
2021-07-19 264.50 264.50 251.25 255.10 0.0M
2021-07-16 265.00 273.00 262.05 264.95 0.0M
2021-07-15 275.25 279.35 264.00 266.55 0.1M
2021-07-14 253.90 276.00 253.65 273.00 0.3M
2021-07-13 248.00 256.00 240.00 251.65 0.2M
2021-07-12 236.00 250.35 233.15 238.95 0.1M
2021-07-09 235.75 236.00 225.10 233.75 0.0M
2021-07-08 230.95 238.90 230.25 231.95 0.0M
2021-07-07 237.95 237.95 229.65 230.70 0.0M
2021-07-06 229.95 239.05 224.50 232.20 0.1M
2021-07-05 225.80 233.00 223.95 229.55 0.0M
2021-07-02 224.00 227.25 222.40 223.15 0.0M
2021-07-01 227.20 228.50 222.50 224.75 0.0M
2021-06-30 233.80 233.80 225.00 228.40 0.0M
2021-06-29 225.00 233.95 221.00 230.25 0.1M
2021-06-28 227.00 229.95 222.00 223.50 0.0M
2021-06-25 223.00 227.00 221.50 225.10 0.0M
2021-06-24 222.00 228.00 220.00 222.70 0.0M
2021-06-23 227.50 232.40 217.10 224.30 0.1M
2021-06-22 218.70 230.50 218.70 227.50 0.1M
2021-06-21 212.00 222.40 208.10 218.40 0.0M
2021-06-18 223.90 223.90 212.00 217.15 0.0M
2021-06-17 220.30 225.40 218.45 219.75 0.0M
2021-06-16 223.85 225.55 218.00 220.85 0.0M
2021-06-15 238.00 238.90 222.55 223.30 0.1M
2021-06-14 238.90 240.90 226.25 237.55 0.0M
2021-06-11 238.90 245.15 234.50 238.30 0.1M
2021-06-10 229.80 235.00 227.85 234.35 0.0M
2021-06-09 227.20 235.90 222.05 229.20 0.0M
2021-06-08 225.00 228.00 222.60 224.45 0.0M
2021-06-07 225.95 227.00 219.10 222.95 0.0M
2021-06-04 225.00 227.00 219.15 220.40 0.0M
2021-06-03 229.70 236.00 221.50 223.25 0.0M
2021-06-02 220.80 225.65 212.85 222.60 0.0M
2021-06-01 232.95 233.95 219.30 227.35 0.0M
2021-05-31 229.90 235.65 227.65 231.65 0.0M
2021-05-28 230.55 237.95 226.25 228.65 0.1M
2021-05-27 231.00 239.95 231.00 232.15 0.0M
2021-05-26 227.40 232.00 226.55 229.75 0.0M
2021-05-25 223.05 227.90 221.25 225.10 0.0M
2021-05-24 219.80 219.85 213.30 216.40 0.0M
2021-05-21 219.80 220.00 216.50 217.20 0.0M
2021-05-20 218.40 220.65 215.50 217.00 0.0M
2021-05-19 214.60 218.35 213.65 216.80 0.0M
2021-05-18 216.00 216.85 210.50 214.05 0.0M
2021-05-17 227.95 227.95 210.00 212.00 0.0M
2021-05-14 231.55 231.85 210.00 213.85 0.0M
2021-05-12 229.45 233.00 222.40 223.55 0.0M
2021-05-11 230.00 232.65 226.00 228.40 0.0M
2021-05-10 237.90 238.75 226.35 229.30 0.0M
2021-05-07 231.90 241.95 227.85 230.40 0.0M
2021-05-06 238.00 243.50 221.25 226.25 0.0M
2021-05-05 244.55 244.55 231.00 236.05 0.1M
2021-05-04 223.15 262.90 223.15 239.00 0.4M
2021-05-03 202.75 226.30 200.95 221.95 0.1M
2021-04-30 199.70 206.00 198.20 204.65 0.0M
2021-04-29 200.35 203.70 198.25 202.70 0.0M
2021-04-28 204.00 206.25 198.25 199.75 0.0M
2021-04-27 203.25 208.00 200.95 203.90 0.0M
2021-04-26 195.00 201.95 195.00 199.65 0.0M
2021-04-23 190.80 194.80 188.20 193.00 0.0M
2021-04-22 190.55 194.65 187.25 190.95 0.0M
2021-04-20 198.30 198.30 193.00 193.00 0.0M
2021-04-19 199.30 199.30 192.30 193.25 0.0M
2021-04-16 201.15 201.20 196.00 197.20 0.0M
2021-04-15 196.00 199.90 192.80 198.05 0.0M
2021-04-13 201.30 203.30 196.00 199.85 0.0M
2021-04-12 216.00 216.00 195.00 195.75 0.0M
2021-04-09 220.00 220.00 211.50 213.30 0.0M
2021-04-08 213.00 220.30 211.10 216.25 0.0M
2021-04-07 195.50 213.85 195.50 211.15 0.0M
2021-04-06 204.90 204.95 197.15 198.15 0.0M
2021-04-05 204.20 204.30 197.10 199.80 0.0M
2021-04-01 205.95 207.60 201.20 204.55 0.0M
2021-03-31 202.95 206.40 199.05 202.45 0.0M
2021-03-30 205.85 206.05 200.80 202.55 0.0M
2021-03-26 206.95 207.00 200.55 202.05 0.0M
2021-03-25 202.30 207.60 195.30 204.30 0.0M
2021-03-24 214.85 214.85 203.00 204.70 0.0M
2021-03-23 204.00 215.90 197.05 211.70 0.0M
2021-03-22 192.00 203.15 192.00 200.15 0.0M
2021-03-19 194.05 196.95 178.25 192.50 0.0M
2021-03-18 205.95 206.00 191.25 193.65 0.0M
2021-03-17 208.30 214.95 196.70 201.05 0.0M
2021-03-16 212.70 219.75 210.20 211.65 0.1M
2021-03-15 207.00 215.00 200.85 213.30 0.0M
2021-03-12 210.10 215.95 205.00 206.45 0.0M
2021-03-10 208.00 213.80 198.05 208.60 0.0M
2021-03-09 205.60 207.85 198.65 199.95 0.0M
2021-03-08 210.85 212.00 202.00 205.60 0.0M
2021-03-05 218.60 218.70 206.35 208.80 0.1M
2021-03-04 203.00 203.00 194.05 198.85 0.0M
2021-03-03 196.05 209.70 195.25 197.60 0.0M
2021-03-02 212.00 214.85 192.95 195.20 0.1M
2021-03-01 188.00 201.20 183.50 201.20 0.1M
2021-02-26 188.10 195.05 182.65 182.95 0.0M
2021-02-25 189.60 191.65 187.95 188.35 0.0M
2021-02-24 189.50 191.65 184.10 187.95 0.0M
2021-02-23 185.30 191.60 184.95 189.55 0.0M
2021-02-22 191.25 192.40 186.00 186.95 0.0M
2021-02-19 188.05 192.80 188.00 189.10 0.0M
2021-02-18 188.30 195.05 180.50 189.25 0.0M
2021-02-17 187.50 194.55 187.50 192.70 0.0M
2021-02-16 202.45 205.00 190.00 192.70 0.0M
2021-02-15 202.95 205.90 195.00 196.20 0.0M
2021-02-12 204.00 212.30 195.00 196.40 0.0M
2021-02-11 193.00 204.60 192.00 201.95 0.0M
2021-02-10 195.35 196.00 191.00 192.80 0.0M
2021-02-09 199.25 201.95 194.45 195.50 0.0M
2021-02-08 196.95 201.95 193.00 195.85 0.0M
2021-02-05 202.00 202.00 189.05 194.95 0.0M
2021-02-04 201.60 204.00 192.50 198.65 0.0M
2021-02-03 209.30 209.30 197.65 200.70 0.0M
2021-02-02 216.95 218.35 205.55 206.95 0.0M
2021-02-01 219.00 220.00 205.00 214.35 0.0M
2021-01-29 209.00 212.90 205.05 210.50 0.0M
2021-01-28 197.75 208.20 195.00 205.05 0.0M
2021-01-27 201.55 201.55 195.55 198.30 0.0M
2021-01-25 204.75 208.60 198.40 199.45 0.0M
2021-01-22 196.60 203.00 193.40 198.75 0.0M
2021-01-21 198.65 208.05 195.30 198.05 0.0M
2021-01-20 189.30 198.15 185.55 198.15 0.0M
2021-01-19 191.05 194.70 185.20 188.75 0.0M
2021-01-18 193.20 204.00 184.70 193.35 0.0M
2021-01-15 198.00 202.90 193.00 194.40 0.0M
2021-01-14 200.30 202.30 193.00 198.70 0.0M
2021-01-13 203.55 206.00 195.00 197.85 0.0M
2021-01-12 202.00 210.00 195.10 203.35 0.0M
2021-01-11 210.10 220.10 200.00 202.05 0.0M
2021-01-08 204.70 214.50 194.50 210.20 0.1M
2021-01-07 215.20 215.20 204.70 204.70 0.0M
2021-01-06 221.00 225.70 213.40 215.45 0.0M
2021-01-05 227.40 234.90 215.65 222.60 0.1M
2021-01-04 226.95 226.95 205.35 226.95 0.2M
2021-01-01 215.00 216.15 202.00 216.15 0.0M