NSE - Delayed Quote INR

Sterling and Wilson Renewable Energy Limited (SWSOLAR.NS)

682.55 +19.50 (+2.94%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 669.30 696.20 667.00 682.55 682.55 4,420,718
Apr 25, 2024 648.00 673.45 643.50 663.05 663.05 2,290,249
Apr 24, 2024 636.05 654.70 620.10 643.25 643.25 3,246,825
Apr 23, 2024 634.00 679.40 627.00 632.00 632.00 12,689,724
Apr 22, 2024 580.00 617.65 537.10 617.65 617.65 13,038,071
Apr 19, 2024 542.95 575.00 522.35 561.50 561.50 3,731,839
Apr 18, 2024 538.10 560.00 528.30 538.55 538.55 2,796,359
Apr 16, 2024 496.00 534.95 490.05 528.80 528.80 3,238,207
Apr 15, 2024 489.95 508.90 479.85 496.65 496.65 1,342,361
Apr 12, 2024 513.60 513.60 498.65 501.90 501.90 780,072
Apr 10, 2024 511.20 524.70 509.00 513.65 513.65 729,094
Apr 9, 2024 513.85 517.25 501.40 504.60 504.60 1,009,536
Apr 8, 2024 523.95 529.60 510.00 510.95 510.95 588,423
Apr 5, 2024 531.95 536.10 521.00 523.00 523.00 1,016,372
Apr 4, 2024 541.80 542.80 520.00 526.70 526.70 904,878
Apr 3, 2024 539.00 553.45 532.10 537.75 537.75 749,465
Apr 2, 2024 541.95 546.10 536.10 537.70 537.70 644,328
Apr 1, 2024 528.00 549.40 528.00 540.00 540.00 887,235
Mar 28, 2024 520.00 533.00 517.20 523.25 523.25 629,226
Mar 27, 2024 529.95 538.30 515.05 518.20 518.20 783,236
Mar 26, 2024 542.20 542.20 517.90 521.60 521.60 2,028,025
Mar 22, 2024 508.00 516.40 504.15 516.40 516.40 380,847
Mar 21, 2024 477.00 491.85 477.00 491.85 491.85 426,256
Mar 20, 2024 477.80 481.40 460.00 468.45 468.45 1,100,354
Mar 19, 2024 484.00 491.45 475.00 475.55 475.55 770,206
Mar 18, 2024 486.85 496.35 474.05 485.50 485.50 1,339,890
Mar 15, 2024 499.00 506.35 475.00 488.95 488.95 4,974,863
Mar 14, 2024 488.90 509.00 488.90 499.60 499.60 8,468,648
Mar 13, 2024 514.60 514.60 514.60 514.60 514.60 501,719
Mar 12, 2024 570.15 570.15 541.65 541.65 541.65 986,016
Mar 11, 2024 590.00 590.80 564.05 570.15 570.15 703,351
Mar 7, 2024 582.00 592.50 573.10 584.30 584.30 533,555
Mar 6, 2024 592.90 592.90 569.15 579.40 579.40 722,970
Mar 5, 2024 592.00 593.95 576.65 592.20 592.20 555,455
Mar 4, 2024 603.00 603.00 586.05 589.80 589.80 418,211
Mar 1, 2024 609.80 612.00 594.75 597.80 597.80 636,998
Feb 29, 2024 577.00 605.35 561.70 604.25 604.25 2,206,613
Feb 28, 2024 596.85 598.90 568.60 576.55 576.55 882,782
Feb 27, 2024 588.95 614.00 588.90 595.95 595.95 972,517
Feb 26, 2024 605.10 608.00 583.05 585.25 585.25 718,168
Feb 23, 2024 596.90 603.00 586.50 598.65 598.65 888,915
Feb 22, 2024 575.00 596.00 557.00 589.40 589.40 1,275,788
Feb 21, 2024 606.00 606.50 568.10 571.65 571.65 995,896
Feb 20, 2024 609.95 614.80 590.55 597.30 597.30 705,066
Feb 19, 2024 597.70 615.55 594.30 603.95 603.95 2,203,926
Feb 16, 2024 587.70 592.50 580.20 586.25 586.25 705,651
Feb 15, 2024 588.90 593.50 573.60 580.20 580.20 998,015
Feb 14, 2024 552.00 583.50 540.00 582.35 582.35 1,720,579
Feb 13, 2024 555.00 569.90 554.90 555.75 555.75 2,389,865
Feb 12, 2024 622.05 626.45 584.10 584.10 584.10 1,278,498
Feb 9, 2024 639.80 647.00 605.35 614.85 614.85 1,441,804
Feb 8, 2024 634.95 646.65 603.25 633.30 633.30 2,672,368
Feb 7, 2024 597.00 616.15 587.00 615.90 615.90 2,016,960
Feb 6, 2024 579.00 597.80 571.85 586.85 586.85 1,117,762
Feb 5, 2024 585.00 589.40 567.10 572.05 572.05 1,420,369
Feb 2, 2024 581.00 585.70 555.50 569.25 569.25 1,342,512
Feb 1, 2024 584.95 588.80 566.70 573.25 573.25 1,787,805
Jan 31, 2024 590.05 597.00 556.75 566.70 566.70 2,368,832
Jan 30, 2024 625.00 627.70 577.10 583.15 583.15 4,280,659
Jan 29, 2024 597.70 606.45 594.90 606.45 606.45 1,406,406
Jan 25, 2024 564.00 577.60 555.00 577.60 577.60 2,755,063
Jan 24, 2024 540.00 550.10 507.20 550.10 550.10 4,789,735
Jan 23, 2024 529.35 529.35 505.00 523.95 523.95 6,510,251
Jan 19, 2024 472.00 480.15 467.75 480.15 480.15 3,314,412
Jan 18, 2024 455.00 465.00 433.85 457.30 457.30 2,669,090
Jan 17, 2024 450.15 458.00 446.55 448.90 448.90 795,769
Jan 16, 2024 463.80 466.00 445.20 457.75 457.75 1,155,848
Jan 15, 2024 465.00 474.55 459.25 461.35 461.35 1,284,530
Jan 12, 2024 475.20 478.00 458.00 461.50 461.50 1,562,389
Jan 11, 2024 452.00 469.75 451.70 469.00 469.00 5,040,522
Jan 10, 2024 449.00 454.00 435.60 447.40 447.40 1,563,919
Jan 9, 2024 447.95 457.00 443.00 447.65 447.65 1,485,751
Jan 8, 2024 449.75 454.70 442.00 444.80 444.80 1,498,086
Jan 5, 2024 447.70 450.00 443.00 448.10 448.10 879,774
Jan 4, 2024 452.00 455.80 441.25 445.20 445.20 1,047,368
Jan 3, 2024 445.15 461.00 445.15 448.80 448.80 2,683,355
Jan 2, 2024 449.10 452.00 434.00 441.90 441.90 1,455,721
Jan 1, 2024 439.00 453.95 436.80 445.50 445.50 2,852,672
Dec 29, 2023 437.90 439.90 426.30 432.35 432.35 1,427,810
Dec 28, 2023 433.10 439.70 428.00 434.10 434.10 1,628,771
Dec 27, 2023 440.00 444.00 423.60 428.90 428.90 1,261,456
Dec 26, 2023 444.00 444.15 436.35 439.20 439.20 950,678
Dec 22, 2023 428.15 444.45 424.35 440.15 440.15 1,273,716
Dec 21, 2023 414.00 429.00 408.35 423.35 423.35 1,200,387
Dec 20, 2023 448.50 452.25 420.90 422.50 422.50 1,802,987
Dec 19, 2023 444.40 454.00 441.05 443.05 443.05 4,981,206
Dec 18, 2023 432.00 432.40 427.30 432.40 432.40 736,870
Dec 15, 2023 445.30 445.30 409.20 411.85 411.85 6,713,119
Dec 14, 2023 430.10 434.95 418.25 424.10 424.10 1,090,089
Dec 13, 2023 429.10 445.15 420.00 424.40 424.40 1,875,927
Dec 12, 2023 433.95 444.35 407.50 429.10 429.10 5,627,459
Dec 11, 2023 404.00 423.20 404.00 423.20 423.20 1,967,571
Dec 8, 2023 414.00 414.00 390.00 403.05 403.05 3,115,153
Dec 7, 2023 405.00 407.65 391.10 407.40 407.40 5,318,874
Dec 6, 2023 375.00 388.25 375.00 388.25 388.25 737,344
Dec 5, 2023 362.95 382.70 358.20 369.80 369.80 2,555,853
Dec 4, 2023 368.10 368.10 368.10 368.10 368.10 278,275
Dec 1, 2023 345.00 350.60 336.10 350.60 350.60 1,693,673
Nov 30, 2023 336.10 340.00 325.50 333.95 333.95 939,607
Nov 29, 2023 345.80 350.20 330.65 338.15 338.15 681,765
Nov 28, 2023 343.65 350.00 335.85 343.35 343.35 925,562
Nov 24, 2023 340.00 347.00 326.40 340.15 340.15 3,531,130
Nov 23, 2023 330.50 330.50 330.50 330.50 330.50 191,910
Nov 22, 2023 300.00 314.80 300.00 314.80 314.80 1,319,901
Nov 21, 2023 301.00 309.50 299.00 299.85 299.85 432,669
Nov 20, 2023 305.00 312.05 298.40 303.05 303.05 629,840
Nov 17, 2023 304.50 306.95 300.30 301.65 301.65 425,232
Nov 16, 2023 299.00 308.00 293.35 302.85 302.85 850,607
Nov 15, 2023 287.00 296.45 283.05 296.45 296.45 565,350
Nov 13, 2023 286.05 287.65 280.40 282.35 282.35 266,116
Nov 10, 2023 290.00 293.65 275.15 278.60 278.60 735,388
Nov 9, 2023 290.00 298.45 287.10 289.10 289.10 485,654
Nov 8, 2023 301.70 301.90 286.05 287.70 287.70 699,232
Nov 7, 2023 279.10 293.40 277.50 293.40 293.40 1,146,820
Nov 6, 2023 276.00 287.00 272.50 279.45 279.45 635,424
Nov 3, 2023 265.15 277.45 261.20 275.25 275.25 1,296,580
Nov 2, 2023 263.55 268.00 262.00 264.25 264.25 582,233
Nov 1, 2023 264.95 267.50 258.90 259.55 259.55 430,731
Oct 31, 2023 271.90 274.40 261.55 263.00 263.00 460,443
Oct 30, 2023 276.15 280.00 269.05 270.05 270.05 431,725
Oct 27, 2023 283.00 284.90 274.00 276.15 276.15 266,692
Oct 26, 2023 268.65 282.00 256.30 281.60 281.60 822,075
Oct 25, 2023 262.80 272.70 255.40 268.65 268.65 443,825
Oct 23, 2023 289.85 289.85 263.15 265.25 265.25 864,527
Oct 20, 2023 280.00 288.00 271.10 276.05 276.05 828,163
Oct 19, 2023 253.00 279.60 253.00 279.60 279.60 2,516,827
Oct 18, 2023 271.60 273.00 266.30 266.30 266.30 1,047,079
Oct 17, 2023 295.50 299.80 280.30 280.30 280.30 912,567
Oct 16, 2023 310.00 313.00 295.05 295.05 295.05 349,794
Oct 13, 2023 303.00 315.00 303.00 310.55 310.55 773,002
Oct 12, 2023 300.00 320.70 298.15 304.85 304.85 2,063,565
Oct 11, 2023 324.10 331.50 313.80 313.80 313.80 828,369
Oct 10, 2023 327.00 332.80 326.50 330.30 330.30 121,981
Oct 9, 2023 335.00 336.00 324.55 325.95 325.95 236,588
Oct 6, 2023 337.80 347.95 324.45 341.60 341.60 236,410
Oct 5, 2023 345.55 349.90 332.20 338.05 338.05 237,008
Oct 4, 2023 347.60 358.00 343.00 346.15 346.15 192,576
Oct 3, 2023 357.00 358.30 346.65 352.75 352.75 230,936
Sep 29, 2023 347.00 365.70 337.50 360.45 360.45 452,848
Sep 28, 2023 354.25 359.60 346.95 348.30 348.30 145,667
Sep 27, 2023 355.65 362.00 350.10 353.00 353.00 88,889
Sep 26, 2023 359.50 364.00 357.00 359.00 359.00 67,229
Sep 25, 2023 358.85 365.00 356.50 358.10 358.10 58,484
Sep 22, 2023 361.30 366.80 355.50 358.85 358.85 169,749
Sep 21, 2023 363.95 369.20 356.70 361.20 361.20 149,453
Sep 20, 2023 357.00 366.70 350.15 364.45 364.45 136,956
Sep 18, 2023 366.00 367.50 352.10 361.20 361.20 240,806
Sep 15, 2023 369.95 372.00 355.65 360.70 360.70 185,858
Sep 14, 2023 368.00 371.00 362.50 366.05 366.05 284,796
Sep 13, 2023 360.15 376.85 357.00 358.15 358.15 563,791
Sep 12, 2023 400.00 401.00 369.00 369.90 369.90 863,380
Sep 11, 2023 376.00 388.40 373.00 388.40 388.40 494,741
Sep 8, 2023 372.95 376.20 367.00 369.95 369.95 124,432
Sep 7, 2023 367.00 377.65 363.15 368.05 368.05 237,447
Sep 6, 2023 370.00 374.00 363.00 366.10 366.10 193,982
Sep 5, 2023 374.00 378.95 367.00 367.70 367.70 223,614
Sep 4, 2023 380.00 382.00 373.55 375.80 375.80 144,528
Sep 1, 2023 380.00 381.75 370.20 378.00 378.00 177,423
Aug 31, 2023 384.80 384.90 371.25 378.30 378.30 247,647
Aug 30, 2023 387.00 389.00 375.80 378.15 378.15 187,091
Aug 29, 2023 388.00 392.00 379.75 381.05 381.05 296,487
Aug 28, 2023 387.00 387.00 380.00 384.50 384.50 204,349
Aug 25, 2023 382.50 387.00 374.55 376.90 376.90 229,903
Aug 24, 2023 389.80 395.00 380.00 383.60 383.60 298,920
Aug 23, 2023 364.00 381.60 364.00 381.60 381.60 312,051
Aug 22, 2023 366.00 370.90 362.00 363.45 363.45 268,927
Aug 21, 2023 368.95 375.00 362.75 365.60 365.60 292,186
Aug 18, 2023 362.00 375.00 345.00 372.20 372.20 1,391,855
Aug 17, 2023 354.90 369.00 352.10 361.05 361.05 1,082,779
Aug 16, 2023 351.05 370.00 351.05 353.80 353.80 337,568
Aug 14, 2023 379.80 379.90 350.10 368.35 368.35 1,237,333
Aug 11, 2023 379.00 385.95 367.70 370.10 370.10 1,833,052
Aug 10, 2023 376.80 382.85 373.00 378.65 378.65 435,190
Aug 9, 2023 384.60 384.80 374.10 376.25 376.25 444,784
Aug 8, 2023 390.10 392.90 370.15 384.60 384.60 884,074
Aug 7, 2023 395.80 408.50 386.35 390.10 390.10 920,751
Aug 4, 2023 386.70 401.95 385.95 393.55 393.55 1,018,024
Aug 3, 2023 388.00 392.75 378.55 383.65 383.65 646,873
Aug 2, 2023 394.00 401.80 378.75 386.90 386.90 1,617,054
Aug 1, 2023 402.70 406.00 391.00 394.00 394.00 1,157,245
Jul 31, 2023 391.00 403.90 386.80 401.05 401.05 1,431,531
Jul 28, 2023 365.95 394.00 361.70 387.55 387.55 2,100,712
Jul 27, 2023 365.95 376.00 361.70 365.35 365.35 830,780
Jul 26, 2023 365.30 370.10 360.10 363.90 363.90 1,389,015
Jul 25, 2023 364.70 375.00 354.00 364.15 364.15 1,058,424
Jul 24, 2023 365.05 367.30 358.40 364.70 364.70 1,376,482
Jul 21, 2023 358.75 372.95 354.60 365.05 365.05 3,279,112
Jul 20, 2023 354.10 367.95 346.00 362.20 362.20 4,507,241
Jul 19, 2023 332.50 359.70 332.50 354.10 354.10 8,139,926
Jul 18, 2023 331.80 338.70 326.50 332.05 332.05 4,162,577
Jul 17, 2023 292.05 339.70 292.05 333.50 333.50 14,686,357
Jul 14, 2023 292.20 297.70 286.50 288.35 288.35 1,224,963
Jul 13, 2023 289.00 294.25 286.20 291.85 291.85 1,797,164
Jul 12, 2023 290.05 290.85 285.90 286.55 286.55 387,916
Jul 11, 2023 288.90 291.15 286.50 287.55 287.55 361,872
Jul 10, 2023 288.20 293.30 286.05 288.45 288.45 836,925
Jul 7, 2023 291.20 292.00 285.50 286.95 286.95 517,872
Jul 6, 2023 291.60 294.55 289.25 291.10 291.10 568,041
Jul 5, 2023 290.00 292.95 288.05 289.80 289.80 374,546
Jul 4, 2023 291.00 291.50 287.50 288.65 288.65 393,687
Jul 3, 2023 291.60 294.80 287.45 291.00 291.00 626,881
Jun 30, 2023 291.00 293.15 288.05 289.25 289.25 516,974
Jun 28, 2023 294.80 295.90 288.05 289.55 289.55 445,072
Jun 27, 2023 295.30 296.25 292.00 293.60 293.60 302,289
Jun 26, 2023 290.00 298.65 284.25 294.85 294.85 2,289,220
Jun 23, 2023 312.65 313.00 286.80 289.15 289.15 3,512,244
Jun 22, 2023 310.95 314.00 296.50 298.00 298.00 669,958
Jun 21, 2023 305.10 317.65 305.10 309.00 309.00 939,298
Jun 20, 2023 305.00 309.90 303.00 303.95 303.95 384,002
Jun 19, 2023 311.25 314.95 299.65 305.75 305.75 1,473,047
Jun 16, 2023 315.30 316.70 309.45 311.25 311.25 460,244
Jun 15, 2023 320.70 320.70 309.50 314.60 314.60 733,069
Jun 14, 2023 317.50 330.00 316.65 318.80 318.80 1,951,165
Jun 13, 2023 312.05 323.10 311.45 315.80 315.80 534,053
Jun 12, 2023 315.75 319.40 310.40 311.30 311.30 267,097
Jun 9, 2023 314.05 324.70 312.30 314.80 314.80 743,633
Jun 8, 2023 316.90 320.60 307.25 314.15 314.15 508,109
Jun 7, 2023 320.00 322.30 312.70 315.60 315.60 706,700
Jun 6, 2023 294.95 320.25 293.50 318.60 318.60 2,568,379
Jun 5, 2023 289.95 297.25 287.40 294.40 294.40 1,555,156
Jun 2, 2023 286.00 290.45 286.00 288.65 288.65 189,331
Jun 1, 2023 286.00 289.50 284.00 286.75 286.75 143,154
May 31, 2023 290.00 290.00 283.40 285.40 285.40 244,469
May 30, 2023 279.65 296.00 277.05 290.85 290.85 878,927
May 29, 2023 281.40 281.90 277.10 278.60 278.60 158,370
May 26, 2023 279.75 281.45 278.05 278.65 278.65 124,764
May 25, 2023 281.00 282.10 277.50 278.85 278.85 184,890
May 24, 2023 285.15 285.60 277.55 281.15 281.15 395,622
May 23, 2023 286.75 288.90 285.25 285.70 285.70 124,432
May 22, 2023 286.80 289.40 285.25 285.65 285.65 152,887
May 19, 2023 289.50 291.75 284.25 286.90 286.90 201,553
May 18, 2023 293.30 297.10 288.25 289.40 289.40 112,618
May 17, 2023 290.50 297.10 288.25 293.60 293.60 258,565
May 16, 2023 289.30 295.40 287.60 291.00 291.00 209,552
May 15, 2023 295.00 295.70 288.25 289.35 289.35 216,399
May 12, 2023 295.30 297.05 292.50 293.70 293.70 131,994
May 11, 2023 295.00 297.35 293.85 296.15 296.15 141,331
May 10, 2023 295.00 297.00 292.20 296.00 296.00 144,870
May 9, 2023 297.00 298.50 294.20 295.40 295.40 163,465
May 8, 2023 293.20 300.80 293.05 297.00 297.00 270,913
May 5, 2023 294.90 297.90 291.20 293.20 293.20 147,233
May 4, 2023 296.85 299.90 294.00 294.50 294.50 235,104
May 3, 2023 294.10 302.00 293.00 296.85 296.85 722,604
May 2, 2023 297.10 300.00 294.50 295.65 295.65 220,937
Apr 28, 2023 295.50 298.70 292.30 297.05 297.05 173,087
Apr 27, 2023 293.80 297.05 292.05 293.50 293.50 154,733
Apr 26, 2023 299.00 301.60 292.80 293.80 293.80 310,679

Related Tickers

WEBELSOLAR.NS Websol Energy System Limited
675.50
-4.25%
 
GENSOL.NS Gensol Engineering Limited
943.05
-1.89%
 
SWELECTES.NS Swelect Energy Systems Limited
1,461.75
+2.98%
 
SWELECTES.BO Swelect Energy Systems Limited
1,460.75
+2.67%
 
SURANASOL.BO Surana Solar Limited
41.82
-2.31%
 
WEBELSOLAR.BO Websol Energy System Limited
675.75
-3.75%
 
GENSOL.BO Gensol Engineering Limited
943.45
-2.02%
 
SURANASOL.NS Surana Solar Limited
42.00
-2.10%
 
URJA.NS Urja Global Limited
22.10
+0.68%
 
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%