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
2023-12-29 537.74 537.74 519.80 528.55 0.0M
2023-12-28 551.83 564.52 527.90 532.39 0.0M
2023-12-27 571.06 571.06 538.19 546.38 0.0M
2023-12-26 534.54 568.46 534.54 562.72 0.1M
2023-12-22 489.73 544.53 483.29 532.19 0.1M
2023-12-21 490.08 509.31 486.33 492.58 0.0M
2023-12-20 519.55 519.55 487.78 489.58 0.0M
2023-12-19 514.71 522.55 512.71 516.96 0.0M
2023-12-18 526.45 528.55 515.56 516.81 0.0M
2023-12-15 509.76 534.49 501.57 524.20 0.0M
2023-12-14 510.96 517.96 509.56 511.01 0.0M
2023-12-13 521.60 524.30 507.81 509.31 0.0M
2023-12-12 523.55 529.55 515.96 520.55 0.0M
2023-12-11 529.45 529.45 513.56 515.16 0.0M
2023-12-08 534.59 542.49 517.71 524.45 0.0M
2023-12-07 509.36 538.44 507.72 534.59 0.0M
2023-12-06 516.86 521.55 507.86 510.16 0.0M
2023-12-05 509.46 524.05 506.57 516.86 0.0M
2023-12-04 517.26 517.26 498.87 505.67 0.0M
2023-12-01 529.55 533.99 502.77 506.52 0.1M
2023-11-30 534.54 537.99 524.55 526.55 0.0M
2023-11-29 536.59 541.44 529.55 534.09 0.0M
2023-11-28 537.34 542.93 525.65 528.75 0.0M
2023-11-24 547.88 558.92 535.04 537.34 0.0M
2023-11-23 559.52 566.41 542.83 546.58 0.0M
2023-11-22 567.81 573.51 554.67 559.17 0.0M
2023-11-21 575.71 584.50 564.52 566.91 0.0M
2023-11-20 586.90 591.44 574.51 576.66 0.0M
2023-11-17 564.37 596.39 563.57 586.90 0.1M
2023-11-16 565.52 570.91 561.52 564.37 0.0M
2023-11-15 560.47 574.51 555.72 571.16 0.0M
2023-11-13 571.31 571.46 557.47 560.07 0.0M
2023-11-12 563.60 574.65 563.60 567.00 0.0M
2023-11-10 570.51 576.96 555.57 568.61 0.1M
2023-11-09 614.47 614.47 542.54 565.92 0.4M
2023-11-08 679.42 683.41 649.44 651.14 0.0M
2023-11-07 668.03 687.41 640.45 677.52 0.1M
2023-11-06 668.63 675.47 659.58 665.88 0.0M
2023-11-03 644.95 685.41 634.56 656.99 0.2M
2023-11-02 609.68 640.75 609.08 631.86 0.1M
2023-11-01 602.48 624.46 601.53 609.68 0.0M
2023-10-31 602.43 612.48 599.49 608.18 0.0M
2023-10-30 609.28 609.28 598.04 600.59 0.0M
2023-10-27 601.23 619.47 600.49 609.18 0.0M
2023-10-26 611.33 611.33 567.16 600.44 0.1M
2023-10-25 600.29 619.47 589.94 607.33 0.0M
2023-10-23 632.46 649.44 576.66 600.19 0.2M
2023-10-20 615.47 629.46 592.69 620.92 0.1M
2023-10-19 601.93 624.46 587.90 613.17 0.0M
2023-10-18 621.57 629.41 597.39 601.93 0.0M
2023-10-17 615.47 631.11 610.03 619.07 0.0M
2023-10-16 614.52 621.42 606.33 609.83 0.0M
2023-10-13 608.33 621.27 605.88 613.72 0.0M
2023-10-12 608.98 639.50 594.59 607.83 0.2M
2023-10-11 597.49 623.47 592.49 606.08 0.1M
2023-10-10 584.35 599.49 579.40 591.19 0.0M
2023-10-09 597.79 597.79 571.36 578.25 0.0M
2023-10-06 621.47 623.37 583.90 600.89 0.0M
2023-10-05 602.58 620.47 595.69 615.72 0.0M
2023-10-04 604.48 611.78 580.70 595.29 0.0M
2023-10-03 621.47 623.12 599.29 604.23 0.0M
2023-09-29 634.46 638.90 615.47 621.47 0.0M
2023-09-28 599.49 629.46 599.49 621.47 0.1M
2023-09-27 609.48 609.93 591.49 594.69 0.1M
2023-09-26 623.27 623.27 597.49 605.53 0.1M
2023-09-25 619.37 628.46 614.52 618.87 0.0M
2023-09-22 653.44 653.44 609.48 614.42 0.1M
2023-09-21 673.42 673.42 642.00 645.30 0.2M
2023-09-20 626.21 673.77 619.42 657.19 0.8M
2023-09-18 581.35 628.46 568.21 618.77 0.4M
2023-09-15 584.35 592.69 574.51 579.80 0.0M
2023-09-14 562.52 587.50 562.52 579.30 0.0M
2023-09-13 558.02 568.51 539.54 562.07 0.1M
2023-09-12 591.49 607.43 549.53 553.28 0.1M
2023-09-11 614.27 618.17 591.54 596.54 0.1M
2023-09-08 582.30 622.47 576.11 610.18 0.2M
2023-09-07 604.48 621.02 574.01 580.00 0.2M
2023-09-06 587.40 614.47 556.32 594.79 0.1M
2023-09-05 549.03 589.34 534.64 575.66 0.2M
2023-09-04 536.94 545.48 530.80 542.98 0.0M
2023-09-01 537.04 558.52 529.10 532.34 0.1M
2023-08-31 526.55 535.49 524.65 532.29 0.0M
2023-08-30 525.55 537.54 523.75 527.40 0.0M
2023-08-29 534.59 540.19 520.55 525.55 0.0M
2023-08-28 543.53 551.53 525.55 530.65 0.0M
2023-08-25 548.53 562.92 536.94 546.98 0.0M
2023-08-24 558.52 566.91 544.68 546.98 0.0M
2023-08-23 564.02 564.02 551.88 555.97 0.0M
2023-08-22 536.49 574.46 536.49 565.42 0.1M
2023-08-21 566.81 575.46 533.54 536.49 0.1M
2023-08-18 585.30 585.50 555.32 566.81 0.0M
2023-08-17 603.48 603.48 574.61 581.70 0.1M
2023-08-16 574.31 606.48 568.51 598.19 0.1M
2023-08-14 570.61 600.49 559.52 569.11 0.3M
2023-08-11 544.38 572.01 521.50 527.40 0.0M
2023-08-10 549.33 553.48 531.54 538.04 0.0M
2023-08-09 556.12 562.92 541.04 545.58 0.0M
2023-08-08 566.11 578.50 551.68 555.12 0.0M
2023-08-07 606.48 613.37 551.23 557.87 0.1M
2023-08-04 569.51 607.48 569.51 599.24 0.2M
2023-08-03 536.54 574.11 536.54 566.56 0.1M
2023-08-02 555.02 564.42 519.50 537.39 0.1M
2023-08-01 570.91 642.05 546.18 551.33 0.4M
2023-07-31 520.25 594.54 507.57 563.97 0.2M
2023-07-28 474.79 520.25 474.39 506.42 0.1M
2023-07-27 493.58 493.78 470.60 474.79 0.0M
2023-07-26 485.93 497.57 462.15 480.99 0.1M
2023-07-25 504.57 512.26 479.59 481.59 0.1M
2023-07-24 453.61 497.57 451.61 490.18 0.2M
2023-07-21 447.62 454.61 444.67 445.22 0.0M
2023-07-20 445.62 459.46 444.62 451.71 0.0M
2023-07-19 461.60 467.85 443.62 445.92 0.0M
2023-07-18 482.59 484.58 454.61 461.40 0.1M
2023-07-17 477.59 489.38 474.34 478.69 0.1M
2023-07-14 455.91 475.64 455.71 472.15 0.0M
2023-07-13 462.60 483.09 452.56 458.36 0.1M
2023-07-12 470.50 474.59 450.81 459.36 0.1M
2023-07-11 426.68 487.38 423.14 465.95 0.4M
2023-07-10 438.07 451.06 422.79 425.94 0.1M
2023-07-07 429.63 446.02 420.84 433.58 0.1M
2023-07-06 409.40 444.02 392.01 436.28 0.3M
2023-07-05 382.07 433.63 378.98 409.40 0.4M
2023-07-04 331.67 388.47 330.72 380.07 0.5M
2023-07-03 321.13 332.12 319.73 324.97 0.0M
2023-06-30 318.33 324.62 314.73 319.98 0.0M
2023-06-28 332.62 332.62 317.73 321.08 0.0M
2023-06-27 333.51 333.51 318.23 319.58 0.0M
2023-06-26 318.73 324.67 316.48 319.08 0.0M
2023-06-23 327.82 327.82 319.83 321.57 0.0M
2023-06-22 329.12 331.07 323.72 325.67 0.0M
2023-06-21 339.11 339.11 328.12 328.97 0.0M
2023-06-20 329.77 334.21 325.77 332.17 0.0M
2023-06-19 327.72 336.71 324.72 328.57 0.0M
2023-06-16 337.81 339.51 325.72 327.52 0.0M
2023-06-15 336.16 339.81 330.02 333.91 0.0M
2023-06-14 339.41 342.21 335.26 336.76 0.0M
2023-06-13 338.66 344.11 332.82 335.51 0.0M
2023-06-12 330.32 336.16 324.82 331.92 0.0M
2023-06-09 329.72 334.71 320.83 325.57 0.0M
2023-06-08 343.31 343.46 329.72 330.67 0.0M
2023-06-07 339.51 342.91 337.36 340.86 0.0M
2023-06-06 329.72 338.06 324.97 336.06 0.0M
2023-06-05 334.21 336.51 323.82 328.37 0.0M
2023-06-02 331.92 331.92 316.73 319.53 0.0M
2023-06-01 335.96 340.71 326.92 328.87 0.0M
2023-05-31 339.71 344.75 333.86 335.56 0.0M
2023-05-30 353.70 354.65 321.72 334.21 0.1M
2023-05-29 354.60 369.68 348.50 365.34 0.0M
2023-05-26 352.90 356.69 347.90 351.00 0.0M
2023-05-25 350.80 354.50 343.91 346.75 0.0M
2023-05-24 345.70 354.70 345.70 352.75 0.0M
2023-05-23 359.34 359.34 351.70 351.80 0.0M
2023-05-22 349.70 356.49 349.70 355.05 0.0M
2023-05-19 350.35 353.65 344.90 349.00 0.0M
2023-05-18 346.95 354.60 346.95 350.35 0.0M
2023-05-17 352.70 352.70 345.70 346.95 0.0M
2023-05-16 353.05 358.04 344.75 346.30 0.0M
2023-05-15 344.70 363.59 344.70 353.05 0.0M
2023-05-12 352.70 357.09 346.75 351.45 0.0M
2023-05-11 343.36 356.44 343.36 352.70 0.0M
2023-05-10 352.90 353.20 342.16 344.41 0.0M
2023-05-09 351.80 361.19 349.70 351.20 0.0M
2023-05-08 362.04 363.39 350.70 351.80 0.0M
2023-05-05 363.14 363.69 353.70 356.69 0.0M
2023-05-04 359.69 367.54 359.64 362.54 0.0M
2023-05-03 369.68 369.68 359.69 363.69 0.0M
2023-05-02 369.68 376.68 355.10 364.04 0.0M
2023-04-28 367.69 368.58 353.10 362.14 0.0M
2023-04-27 364.09 369.68 356.15 368.03 0.0M
2023-04-26 367.74 369.23 352.90 356.94 0.0M
2023-04-25 362.69 380.57 362.34 370.18 0.0M
2023-04-24 340.26 364.69 339.76 359.29 0.1M
2023-04-21 330.72 349.65 330.72 338.11 0.0M
2023-04-20 334.16 344.65 331.77 339.01 0.0M
2023-04-19 325.77 339.41 325.27 334.41 0.0M
2023-04-18 330.17 330.17 323.77 324.27 0.0M
2023-04-17 332.17 340.71 320.93 326.42 0.0M
2023-04-13 327.72 334.71 324.92 332.17 0.0M
2023-04-12 313.58 333.71 313.58 325.57 0.0M
2023-04-11 317.93 317.93 309.73 309.88 0.0M
2023-04-10 309.73 318.63 303.74 309.19 0.0M
2023-04-06 306.74 323.42 303.34 319.73 0.0M
2023-04-05 294.75 304.74 290.75 303.34 0.0M
2023-04-03 291.55 294.75 282.26 290.90 0.0M
2023-03-31 278.66 288.65 278.61 285.01 0.0M
2023-03-29 279.26 279.26 268.97 275.26 0.0M
2023-03-28 269.92 277.71 264.87 273.02 0.0M
2023-03-27 279.76 281.66 263.22 268.67 0.0M
2023-03-24 273.67 283.61 271.87 276.71 0.0M
2023-03-23 272.87 276.21 271.82 273.22 0.0M
2023-03-22 278.71 278.76 272.87 274.81 0.0M
2023-03-21 276.76 283.76 272.82 275.86 0.0M
2023-03-20 274.71 284.11 271.77 272.97 0.0M
2023-03-17 278.21 279.56 274.76 275.56 0.0M
2023-03-16 277.86 279.91 274.76 278.01 0.0M
2023-03-15 284.61 284.61 273.82 277.06 0.0M
2023-03-14 286.75 286.75 274.76 275.56 0.0M
2023-03-13 281.76 289.20 281.76 282.41 0.0M
2023-03-10 284.41 288.05 280.76 287.65 0.0M
2023-03-09 286.90 288.60 281.76 282.81 0.0M
2023-03-08 286.30 292.20 283.81 284.51 0.0M
2023-03-06 286.01 293.75 284.76 285.66 0.0M
2023-03-03 294.20 294.20 285.31 287.20 0.0M
2023-03-02 294.75 294.75 284.76 289.90 0.0M
2023-03-01 284.76 289.20 280.31 284.16 0.0M
2023-02-28 282.01 284.36 280.76 282.16 0.0M
2023-02-27 284.76 284.76 280.76 280.91 0.0M
2023-02-24 288.10 289.55 282.76 284.71 0.0M
2023-02-23 290.50 290.50 282.21 283.86 0.0M
2023-02-22 289.05 291.45 282.81 286.21 0.0M
2023-02-21 294.65 295.05 288.30 289.00 0.0M
2023-02-20 298.54 300.44 291.75 293.30 0.0M
2023-02-17 299.44 324.42 295.00 297.60 0.2M
2023-02-16 281.76 287.65 280.71 285.56 0.0M
2023-02-15 311.08 318.58 279.76 283.21 0.2M
2023-02-14 306.84 319.53 306.04 315.18 0.0M
2023-02-13 314.73 324.72 300.84 310.78 0.1M
2023-02-10 345.70 359.39 338.06 346.75 0.0M
2023-02-09 337.61 346.70 336.71 345.50 0.0M
2023-02-08 333.51 343.46 332.17 336.06 0.0M
2023-02-07 340.71 346.60 333.76 338.16 0.0M
2023-02-06 333.71 345.15 325.82 340.06 0.0M
2023-02-03 339.11 343.71 319.73 326.12 0.0M
2023-02-02 347.50 347.70 326.12 331.32 0.0M
2023-02-01 347.70 353.10 335.26 342.76 0.0M
2023-01-31 316.78 343.81 316.28 335.21 0.0M
2023-01-30 317.73 326.67 312.78 316.53 0.0M
2023-01-27 320.83 334.46 317.73 319.48 0.0M
2023-01-25 338.01 339.61 328.72 330.72 0.0M
2023-01-24 339.41 343.21 332.37 334.61 0.0M
2023-01-23 340.61 342.36 333.91 335.41 0.0M
2023-01-20 345.70 345.70 338.71 339.86 0.0M
2023-01-19 337.86 345.70 337.86 341.81 0.0M
2023-01-18 342.96 346.50 333.96 343.56 0.0M
2023-01-17 342.71 343.66 335.76 340.76 0.0M
2023-01-16 342.76 348.20 340.71 341.31 0.0M
2023-01-13 338.71 347.15 338.71 345.90 0.0M
2023-01-12 348.50 348.50 340.71 341.26 0.0M
2023-01-11 344.60 349.70 340.71 341.21 0.0M
2023-01-10 349.60 356.49 341.26 342.61 0.0M
2023-01-09 354.50 357.69 344.80 347.35 0.0M
2023-01-06 346.90 358.54 339.71 344.80 0.0M
2023-01-05 349.30 359.24 345.80 348.70 0.0M
2023-01-04 349.50 349.60 336.71 347.15 0.0M
2023-01-03 347.30 347.70 339.71 343.36 0.0M
2023-01-02 341.61 347.65 336.71 343.26 0.0M