Swelect Energy Systems Limited Stock Price (Quote)
₹1,370.25
+65.25 (+5.00%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,030.00 | ₹1,492.75 | Friday, 3rd May 2024 SWELECTES.NS stock ended at ₹1,370.25. This is 5.00% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.36% from a day low at ₹1,300.55 to a day high of ₹1,370.25. |
| 90 days | ₹721.30 | ₹1,492.75 | |
| 52 weeks | ₹315.00 | ₹1,492.75 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹1,320.00 | ₹1,370.25 | ₹1,300.55 | ₹1,370.25 | 114 562 |
| May 02, 2024 | ₹1,272.00 | ₹1,360.00 | ₹1,258.35 | ₹1,305.00 | 205 868 |
| May 01, 2024 | ₹1,319.30 | ₹1,319.30 | ₹1,319.30 | ₹1,319.30 | 0 |
| Apr 30, 2024 | ₹1,319.30 | ₹1,319.30 | ₹1,319.30 | ₹1,319.30 | 14 240 |
| Apr 29, 2024 | ₹1,492.75 | ₹1,492.75 | ₹1,388.70 | ₹1,388.70 | 49 637 |
| Apr 26, 2024 | ₹1,490.35 | ₹1,490.35 | ₹1,424.35 | ₹1,461.75 | 137 990 |
| Apr 25, 2024 | ₹1,374.95 | ₹1,419.40 | ₹1,350.00 | ₹1,419.40 | 101 651 |
| Apr 24, 2024 | ₹1,468.30 | ₹1,468.30 | ₹1,340.00 | ₹1,351.85 | 229 041 |
| Apr 23, 2024 | ₹1,398.40 | ₹1,398.40 | ₹1,398.40 | ₹1,398.40 | 10 867 |
| Apr 22, 2024 | ₹1,331.85 | ₹1,331.85 | ₹1,331.85 | ₹1,331.85 | 16 409 |
| Apr 19, 2024 | ₹1,208.75 | ₹1,268.45 | ₹1,176.05 | ₹1,268.45 | 108 500 |
| Apr 18, 2024 | ₹1,180.00 | ₹1,208.05 | ₹1,140.95 | ₹1,208.05 | 105 526 |
| Apr 16, 2024 | ₹1,114.95 | ₹1,154.20 | ₹1,100.30 | ₹1,150.55 | 135 680 |
| Apr 15, 2024 | ₹1,075.00 | ₹1,140.00 | ₹1,063.55 | ₹1,099.25 | 83 085 |
| Apr 12, 2024 | ₹1,094.00 | ₹1,127.00 | ₹1,080.00 | ₹1,119.50 | 93 034 |
| Apr 11, 2024 | ₹1,035.90 | ₹1,035.90 | ₹1,035.90 | ₹1,035.90 | 0 |
| Apr 10, 2024 | ₹1,057.60 | ₹1,087.65 | ₹1,039.00 | ₹1,087.65 | 45 174 |
| Apr 09, 2024 | ₹1,086.95 | ₹1,086.95 | ₹1,030.00 | ₹1,035.90 | 33 329 |
| Apr 08, 2024 | ₹1,079.95 | ₹1,087.00 | ₹1,033.00 | ₹1,062.20 | 60 167 |
| Apr 05, 2024 | ₹1,114.20 | ₹1,114.20 | ₹1,038.65 | ₹1,057.35 | 53 155 |
| Apr 04, 2024 | ₹1,159.95 | ₹1,159.95 | ₹1,070.00 | ₹1,082.00 | 217 076 |
| Apr 03, 2024 | ₹1,104.75 | ₹1,104.75 | ₹1,104.75 | ₹1,104.75 | 15 986 |
| Apr 02, 2024 | ₹1,052.15 | ₹1,052.15 | ₹1,052.15 | ₹1,052.15 | 14 112 |
| Apr 01, 2024 | ₹1,002.05 | ₹1,002.05 | ₹1,002.05 | ₹1,002.05 | 9 479 |
| Mar 28, 2024 | ₹1,019.95 | ₹1,024.50 | ₹950.00 | ₹954.35 | 53 472 |
