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
2022-12-30 333.71 337.41 326.72 335.66 0.0M
2022-12-29 331.32 331.72 321.47 324.77 0.0M
2022-12-28 331.32 332.27 321.82 328.62 0.0M
2022-12-27 322.37 334.61 319.73 327.27 0.0M
2022-12-26 303.24 326.12 301.94 321.82 0.0M
2022-12-23 321.57 321.57 305.74 307.14 0.0M
2022-12-22 325.72 326.67 311.23 319.38 0.0M
2022-12-21 348.60 353.60 321.72 325.72 0.0M
2022-12-20 349.30 349.30 339.71 344.80 0.0M
2022-12-19 335.81 350.35 335.81 346.85 0.0M
2022-12-16 339.71 345.45 338.96 341.01 0.0M
2022-12-15 345.35 352.65 339.71 339.96 0.0M
2022-12-14 344.41 345.55 340.86 342.06 0.0M
2022-12-13 345.70 345.70 339.71 340.21 0.0M
2022-12-12 341.71 345.50 337.61 340.81 0.0M
2022-12-09 341.71 346.15 339.71 339.91 0.0M
2022-12-08 340.61 347.50 338.06 341.16 0.0M
2022-12-07 344.65 346.45 339.71 340.61 0.0M
2022-12-06 345.50 349.65 340.91 344.65 0.0M
2022-12-05 346.55 351.00 339.71 342.26 0.0M
2022-12-02 344.70 351.00 337.51 343.36 0.0M
2022-12-01 352.70 355.10 343.26 345.20 0.0M
2022-11-30 337.31 348.95 335.71 345.85 0.0M
2022-11-29 349.70 352.65 339.61 340.71 0.0M
2022-11-28 369.48 369.58 342.81 345.00 0.0M
2022-11-25 349.50 364.69 342.71 360.64 0.0M
2022-11-24 359.69 365.64 347.40 349.45 0.0M
2022-11-23 342.26 359.59 341.81 355.50 0.0M
2022-11-22 348.50 349.90 339.56 345.35 0.0M
2022-11-21 339.81 349.35 337.21 342.71 0.0M
2022-11-18 342.51 346.70 337.66 339.81 0.0M
2022-11-17 332.67 339.71 332.67 339.01 0.0M
2022-11-16 325.22 338.71 325.22 332.67 0.0M
2022-11-15 329.67 336.31 324.92 330.42 0.0M
2022-11-14 343.71 348.70 325.22 329.72 0.1M
2022-11-11 326.57 333.71 319.73 322.27 0.0M
2022-11-10 325.87 336.71 319.73 320.83 0.0M
2022-11-09 328.22 334.81 319.88 329.77 0.0M
2022-11-07 313.23 324.12 308.79 321.37 0.0M
2022-11-04 307.39 315.53 307.39 313.23 0.0M
2022-11-03 310.73 317.63 309.73 311.28 0.0M
2022-11-02 315.73 322.32 306.09 312.28 0.0M
2022-11-01 319.53 324.62 311.88 315.18 0.0M
2022-10-31 319.63 323.72 310.83 312.53 0.0M
2022-10-28 316.28 325.52 308.74 313.33 0.0M
2022-10-27 321.57 328.72 314.73 318.43 0.0M
2022-10-25 312.73 322.52 311.28 314.88 0.0M
2022-10-24 322.67 322.72 312.23 317.48 0.0M
2022-10-21 302.74 316.63 302.74 308.69 0.0M
2022-10-20 316.73 324.52 298.79 306.49 0.1M
2022-10-19 324.42 324.42 315.78 321.18 0.0M
2022-10-18 326.52 327.57 316.53 318.48 0.0M
2022-10-17 327.72 328.47 317.08 322.57 0.0M
2022-10-14 329.17 329.22 320.83 321.27 0.0M
2022-10-13 340.71 341.71 315.33 320.98 0.0M
2022-10-12 332.47 344.60 332.47 338.96 0.0M
2022-10-11 343.71 346.70 331.72 332.47 0.0M
2022-10-10 346.70 348.60 335.06 336.11 0.0M
2022-10-07 351.30 351.30 339.71 342.91 0.0M
2022-10-06 334.61 347.15 325.92 341.51 0.0M
2022-10-04 329.72 333.66 322.72 328.12 0.0M
2022-10-03 323.32 330.92 316.78 320.23 0.0M
2022-09-30 323.22 326.52 316.03 320.33 0.0M
2022-09-29 323.52 323.52 315.73 315.88 0.0M
2022-09-28 318.73 324.02 313.78 315.53 0.0M
2022-09-27 315.03 323.87 310.78 318.23 0.0M
2022-09-26 348.70 353.50 314.73 317.83 0.0M
2022-09-23 341.61 356.69 333.26 343.91 0.1M
2022-09-22 339.71 343.71 331.72 335.86 0.0M
2022-09-21 327.22 348.70 326.12 340.16 0.0M
2022-09-20 339.51 340.66 320.83 325.42 0.0M
2022-09-19 334.11 340.51 320.03 331.62 0.0M
2022-09-16 330.82 339.71 319.83 329.37 0.0M
2022-09-15 347.70 348.65 333.61 335.46 0.0M
2022-09-14 340.06 351.95 337.36 344.95 0.0M
2022-09-13 344.70 351.70 337.76 340.01 0.0M
2022-09-12 341.71 347.55 337.36 339.46 0.0M
2022-09-09 351.70 354.00 338.66 340.51 0.0M
2022-09-08 359.34 369.68 346.05 348.75 0.0M
2022-09-07 335.71 359.34 330.22 354.60 0.1M
2022-09-06 354.70 361.39 331.72 334.66 0.1M
2022-09-05 312.73 371.98 312.73 350.55 0.3M
2022-09-02 316.63 317.13 306.39 309.98 0.0M
2022-09-01 316.23 316.73 305.89 312.68 0.0M
2022-08-30 308.74 319.43 306.74 310.78 0.0M
2022-08-29 306.64 319.43 300.99 313.58 0.0M
2022-08-26 325.67 325.72 304.54 306.74 0.0M
2022-08-25 328.72 329.42 316.13 317.38 0.0M
2022-08-24 324.32 327.52 319.78 325.17 0.0M
2022-08-23 322.42 327.52 311.13 322.32 0.0M
2022-08-22 307.74 324.22 302.14 313.23 0.0M
2022-08-19 311.53 311.73 302.04 309.63 0.0M
2022-08-18 310.03 316.73 302.74 305.79 0.0M
2022-08-17 310.78 315.83 310.73 313.58 0.0M
2022-08-16 329.72 335.81 304.84 310.13 0.2M
2022-08-12 369.58 369.58 359.69 366.04 0.0M
2022-08-11 372.68 374.68 357.89 367.39 0.0M
2022-08-10 367.14 371.13 350.90 367.39 0.0M
2022-08-08 361.69 376.68 359.19 367.14 0.0M
2022-08-05 340.76 386.67 340.76 360.19 0.1M
2022-08-04 356.29 358.69 332.27 335.01 0.0M
2022-08-03 348.70 353.70 329.27 349.75 0.0M
2022-08-02 330.72 342.56 312.83 342.56 0.0M
2022-08-01 320.73 327.72 317.68 326.27 0.0M
2022-07-29 323.72 329.72 315.73 317.78 0.0M
2022-07-28 307.74 321.72 307.74 319.73 0.0M
2022-07-27 313.73 316.63 303.24 306.44 0.0M
2022-07-26 316.63 316.63 309.78 313.98 0.0M
2022-07-25 325.72 329.72 311.73 313.18 0.0M
2022-07-22 316.18 327.32 308.49 324.27 0.0M
2022-07-21 319.23 319.58 310.73 312.28 0.0M
2022-07-20 314.98 324.72 310.73 313.13 0.0M
2022-07-19 309.73 317.73 307.24 314.13 0.0M
2022-07-18 304.79 310.43 301.14 307.49 0.0M
2022-07-15 314.63 314.63 299.04 305.94 0.0M
2022-07-14 318.73 318.73 307.99 308.74 0.0M
2022-07-13 310.73 317.73 308.74 313.03 0.0M
2022-07-12 319.73 324.22 305.74 308.19 0.0M
2022-07-11 339.21 339.71 318.18 319.23 0.0M
2022-07-08 334.66 337.36 323.72 332.67 0.0M
2022-07-07 313.73 322.52 301.84 322.37 0.0M
2022-07-06 308.59 314.68 297.85 307.19 0.0M
2022-07-05 294.95 309.34 294.95 304.74 0.0M
2022-07-04 299.34 304.09 290.85 297.65 0.0M
2022-07-01 294.75 303.69 289.85 296.70 0.0M
2022-06-30 316.73 316.73 299.24 299.24 0.0M
2022-06-29 318.73 319.13 310.13 314.98 0.0M
2022-06-28 327.07 328.67 308.74 318.18 0.0M
2022-06-27 301.74 313.03 301.74 313.03 0.0M
2022-06-24 295.75 302.14 291.00 298.14 0.0M
2022-06-23 297.95 299.85 286.10 294.65 0.0M
2022-06-22 295.00 309.00 289.00 290.95 0.0M
2022-06-21 297.95 304.65 287.35 303.15 0.0M
2022-06-20 307.00 312.95 288.10 290.25 0.0M
2022-06-17 303.00 318.00 297.90 303.25 0.0M
2022-06-16 336.70 342.70 311.00 313.55 0.0M
2022-06-15 327.80 333.05 317.00 326.40 0.0M
2022-06-14 326.00 335.00 315.10 317.20 0.0M
2022-06-13 340.30 354.00 330.80 331.65 0.0M
2022-06-10 343.30 354.75 340.10 348.20 0.0M
2022-06-09 352.00 357.40 342.65 348.50 0.0M
2022-06-08 363.85 364.85 351.55 354.35 0.0M
2022-06-07 367.90 368.55 355.00 358.20 0.0M
2022-06-06 365.55 383.75 355.10 367.90 0.0M
2022-06-03 390.95 390.95 364.00 365.55 0.0M
2022-06-02 373.00 381.95 364.00 381.80 0.0M
2022-06-01 383.00 383.00 359.10 363.80 0.0M
2022-05-31 378.00 378.00 378.00 378.00 0.0M
2022-05-30 360.00 360.00 360.00 360.00 0.0M
2022-05-27 342.90 342.90 342.90 342.90 0.0M
2022-05-26 329.80 329.80 308.15 326.60 0.0M
2022-05-25 328.10 342.85 321.50 324.35 0.0M
2022-05-24 340.00 349.00 332.45 336.50 0.0M
2022-05-23 356.05 367.95 336.20 341.05 0.0M
2022-05-20 367.00 367.00 348.15 353.55 0.0M
2022-05-19 357.00 368.55 344.00 350.55 0.0M
2022-05-18 371.95 372.00 355.15 358.50 0.0M
2022-05-17 345.25 362.05 345.25 359.15 0.0M
2022-05-16 340.15 352.95 340.15 344.85 0.0M
2022-05-13 359.00 359.00 333.30 337.15 0.0M
2022-05-12 344.75 354.95 344.75 344.75 0.0M
2022-05-11 380.20 382.80 361.20 362.85 0.0M
2022-05-10 400.00 405.15 380.20 380.20 0.0M
2022-05-09 409.05 424.00 394.30 400.20 0.0M
2022-05-06 411.00 429.00 400.00 409.05 0.0M
2022-05-05 408.85 426.00 408.85 421.05 0.0M
2022-05-04 425.00 439.90 403.35 405.75 0.0M
2022-05-02 415.00 421.70 401.05 420.70 0.0M
2022-04-29 435.00 439.00 403.30 406.50 0.0M
2022-04-28 437.80 443.95 421.25 424.50 0.0M
2022-04-27 426.50 434.95 414.10 427.50 0.0M
2022-04-26 459.70 468.00 426.20 426.50 0.1M
2022-04-25 427.50 448.85 413.15 448.60 0.1M
2022-04-22 420.60 429.00 412.40 427.50 0.0M
2022-04-21 409.45 420.60 409.45 420.60 0.0M
2022-04-20 420.80 420.80 395.60 400.60 0.0M
2022-04-19 413.80 420.60 401.50 416.35 0.1M
2022-04-18 376.00 400.60 374.30 400.60 0.0M
2022-04-13 383.05 393.50 374.00 381.55 0.0M
2022-04-12 397.10 405.00 381.55 382.05 0.0M
2022-04-11 396.50 409.00 396.05 401.60 0.0M
2022-04-08 402.00 409.45 396.05 399.25 0.0M
2022-04-07 384.00 409.50 382.05 399.80 0.0M
2022-04-06 398.50 398.50 380.70 390.00 0.0M
2022-04-05 429.90 437.00 397.10 398.65 0.1M
2022-04-04 407.05 418.00 407.05 418.00 0.1M
2022-04-01 397.00 398.10 386.75 398.10 0.0M
2022-03-31 356.10 379.15 356.10 379.15 0.0M
2022-03-30 373.70 382.10 347.40 361.10 0.1M
2022-03-29 363.90 363.95 358.90 363.95 0.0M
2022-03-28 332.10 346.65 332.10 346.65 0.0M
2022-03-25 319.00 334.95 318.00 330.15 0.0M
2022-03-24 325.00 337.00 315.00 319.00 0.0M
2022-03-23 331.00 342.00 325.15 331.20 0.0M
2022-03-22 332.00 342.00 312.35 332.25 0.0M
2022-03-21 344.00 344.00 325.00 326.20 0.0M
2022-03-17 335.00 345.25 325.30 338.15 0.0M
2022-03-16 331.00 333.00 313.05 328.85 0.0M
2022-03-15 326.00 331.90 311.60 318.00 0.0M
2022-03-14 325.25 333.00 318.00 326.50 0.0M
2022-03-11 325.00 325.00 315.10 323.95 0.0M
2022-03-10 333.00 334.85 319.00 319.30 0.0M
2022-03-09 304.70 319.90 304.70 319.90 0.0M
2022-03-08 300.35 307.80 286.05 304.70 0.0M
2022-03-07 287.10 304.90 281.60 300.35 0.0M
2022-03-04 299.00 301.00 287.00 294.35 0.0M
2022-03-03 287.00 299.95 285.00 295.40 0.0M
2022-03-02 282.25 293.90 280.20 287.00 0.0M
2022-02-28 296.45 296.45 285.55 294.00 0.0M
2022-02-25 293.70 300.85 290.15 298.75 0.0M
2022-02-24 288.10 301.90 287.65 287.65 0.0M
2022-02-23 294.00 302.75 286.40 302.75 0.0M
2022-02-22 297.15 297.15 279.55 288.35 0.0M
2022-02-21 309.00 309.00 291.05 294.25 0.0M
2022-02-18 323.00 326.00 301.90 304.55 0.0M
2022-02-17 327.60 334.90 315.10 317.75 0.0M
2022-02-16 342.90 346.50 325.10 329.85 0.0M
2022-02-15 322.80 334.95 305.85 332.05 0.1M
2022-02-14 321.95 321.95 308.00 321.90 0.1M
2022-02-11 306.65 306.65 306.65 306.65 0.0M
2022-02-10 292.05 292.05 292.05 292.05 0.0M
2022-02-09 287.45 287.45 267.25 278.15 0.0M
2022-02-08 285.00 287.00 276.10 278.75 0.0M
2022-02-07 291.25 295.40 280.00 281.45 0.0M
2022-02-04 291.00 294.75 280.00 285.50 0.0M
2022-02-03 292.00 292.00 284.50 287.85 0.0M
2022-02-02 297.25 297.25 282.00 285.75 0.0M
2022-02-01 285.00 298.00 281.20 286.00 0.0M
2022-01-31 292.00 298.95 285.00 287.60 0.0M
2022-01-28 276.95 290.75 275.00 287.55 0.0M
2022-01-27 282.00 282.00 268.00 276.95 0.0M
2022-01-25 271.95 282.60 257.10 278.70 0.0M
2022-01-24 269.05 288.80 269.05 269.15 0.0M
2022-01-21 289.00 290.00 275.05 283.20 0.0M
2022-01-20 283.00 290.00 276.05 286.60 0.0M
2022-01-19 289.00 294.85 281.50 287.85 0.0M
2022-01-18 298.85 298.95 279.95 280.85 0.0M
2022-01-17 291.00 302.90 291.00 294.65 0.0M
2022-01-14 292.80 292.80 284.00 290.00 0.0M
2022-01-13 300.00 300.00 284.00 292.80 0.0M
2022-01-12 305.00 309.95 297.35 298.90 0.0M
2022-01-11 305.05 305.05 295.60 297.15 0.0M
2022-01-10 314.50 324.35 305.10 306.75 0.1M
2022-01-07 303.50 322.00 303.00 312.30 0.1M
2022-01-06 299.00 308.30 290.05 298.40 0.1M
2022-01-05 304.05 320.00 300.00 305.65 0.1M
2022-01-04 337.40 337.40 301.00 304.15 0.2M
2022-01-03 304.20 344.70 301.10 334.00 0.7M