NSE - Delayed Quote INR

Swelect Energy Systems Limited (SWELECTES.NS)

Compare
548.80
-11.20
(-2.00%)
At close: 3:15:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025555.15555.15548.80548.80548.802,909
Apr 4, 2025560.00560.00558.00560.00560.00897
Apr 3, 2025555.60555.60544.75555.60555.601,787
Apr 2, 2025544.75544.75525.60544.75544.752,893
Apr 1, 2025534.10542.20531.35534.10534.103,223
Mar 28, 2025542.20542.20542.20542.20542.202,541
Mar 27, 2025553.25553.55553.25553.25553.256,272
Mar 26, 2025564.50564.50564.50564.50564.503,448
Mar 25, 2025576.00585.00576.00576.00576.004,544
Mar 24, 2025585.00587.70584.00585.00585.008,240
Mar 21, 2025583.10585.00583.10583.10583.108,952
Mar 20, 2025595.00604.00593.00595.00595.006,659
Mar 19, 2025601.00617.90575.00605.10605.1048,031
Mar 18, 2025572.75572.75572.75572.75572.75-
Mar 17, 2025569.00572.75525.55572.75572.7519,427
Mar 13, 2025540.00545.50531.05545.50545.5028,321
Mar 12, 2025509.00522.35480.00519.55519.5523,058
Mar 11, 2025476.15510.00472.00497.50497.5016,747
Mar 10, 2025518.00528.00492.00496.85496.8514,366
Mar 7, 2025500.00525.30496.00517.65517.6518,442
Mar 6, 2025509.90519.00496.00500.30500.3013,702
Mar 5, 2025485.00494.40475.00494.40494.4024,377
Mar 4, 2025477.00501.50461.10470.90470.9035,617
Mar 3, 2025524.00533.80461.10485.35485.35112,361
Feb 28, 2025503.10534.50493.55512.30512.30166,616
Feb 27, 2025590.00610.00503.50510.10510.10609,072
Feb 25, 2025643.15662.00623.25629.35629.3514,363
Feb 24, 2025629.10663.00616.00652.95652.9525,815
Feb 21, 2025634.90658.50625.00644.80644.8022,100
Feb 20, 2025602.35639.00602.35634.60634.6018,883
Feb 19, 2025582.00638.70576.00616.55616.5531,897
Feb 18, 2025620.20624.65575.05584.45584.4534,991
Feb 17, 2025621.20643.60604.20616.45616.4534,178
Feb 14, 2025659.30675.95620.00636.30636.3048,267
Feb 13, 2025689.95710.00631.00669.25669.25172,744
Feb 12, 2025776.10776.15712.00744.30744.3028,457
Feb 11, 2025812.50824.60770.95776.15776.1519,755
Feb 10, 2025822.05831.95800.05812.50812.5015,861
Feb 7, 2025839.00841.40819.95824.90824.908,799
Feb 6, 2025860.10862.00830.00836.80836.8021,808
Feb 5, 2025839.00870.00839.00863.10863.1010,649
Feb 4, 2025839.90854.90830.40836.10836.1011,077
Feb 3, 2025862.75881.95835.00837.45837.4513,867
Feb 1, 2025858.15899.65846.05860.35860.3525,785
Jan 31, 2025843.00875.05834.10864.15864.1524,973
Jan 30, 2025892.95910.00820.00833.15833.1575,128
Jan 29, 2025835.00897.95833.95879.80879.8028,340
Jan 28, 2025854.00881.55817.05828.75828.7545,026
Jan 27, 2025898.05902.55826.70853.20853.2025,805
Jan 24, 2025910.00910.00884.05902.55902.5517,329
Jan 23, 2025887.10906.00877.80897.10897.108,430
Jan 22, 2025918.40933.65873.05887.10887.1028,795
Jan 21, 2025964.55964.55903.30914.30914.3025,168
Jan 20, 2025949.35975.00940.40950.30950.3015,923
Jan 17, 2025942.20958.40933.55949.35949.3511,794
Jan 16, 2025963.90964.70938.10946.90946.9013,346
Jan 15, 2025942.00964.45892.55942.90942.9051,369
Jan 14, 2025870.00960.00870.00937.15937.15113,356
Jan 13, 2025909.00920.90843.80860.00860.0049,355
Jan 10, 2025964.15980.00910.00913.60913.6030,405
Jan 9, 2025976.70990.80956.05964.15964.1512,526
Jan 8, 2025989.601,009.00972.05982.65982.6513,057
Jan 7, 2025979.20996.85972.55989.60989.6016,385
Jan 6, 20251,019.551,029.90962.35971.10971.1038,065
Jan 3, 20251,013.401,039.851,006.101,015.501,015.5018,465
Jan 2, 20251,017.501,058.001,000.001,013.401,013.4046,796
Jan 1, 20251,012.551,041.80999.951,012.951,012.9522,954
Dec 31, 20241,017.401,028.95991.051,012.551,012.5523,193
Dec 30, 20241,030.001,042.901,012.051,017.451,017.4520,863
Dec 27, 20241,045.851,053.651,030.001,037.451,037.4514,129
Dec 26, 20241,062.001,068.501,042.001,047.451,047.4523,519
Dec 24, 20241,124.001,124.951,050.001,064.001,064.0027,949
Dec 23, 20241,108.051,138.001,085.001,093.701,093.7021,761
Dec 20, 20241,090.451,149.401,090.001,097.901,097.9080,940
Dec 19, 20241,065.101,149.801,050.001,090.451,090.4570,138
Dec 18, 20241,097.001,109.501,062.351,075.201,075.2016,945
Dec 17, 20241,116.351,121.951,083.751,103.001,103.0022,178
Dec 16, 20241,080.001,127.901,072.001,113.551,113.5524,674
Dec 13, 20241,099.751,105.001,065.201,085.001,085.0024,711
Dec 12, 20241,125.801,142.501,099.101,101.151,101.1523,432
Dec 11, 20241,123.451,145.951,105.901,116.851,116.8527,673
Dec 10, 20241,085.901,151.901,061.551,120.651,120.6584,467
Dec 9, 20241,100.001,107.501,064.051,081.801,081.8044,408
Dec 6, 20241,113.551,123.651,100.001,107.851,107.8518,433
Dec 5, 20241,101.901,149.001,072.001,113.551,113.5562,484
Dec 4, 20241,058.701,145.001,051.001,098.951,098.9586,716
Dec 3, 20241,056.851,079.951,048.801,056.051,056.0536,243
Dec 2, 20241,046.501,060.951,035.051,050.551,050.5519,845
Nov 29, 20241,044.351,057.851,036.101,047.601,047.6019,420
Nov 28, 20241,055.051,071.551,033.501,044.351,044.3521,107
Nov 27, 20241,035.001,073.001,004.001,054.051,054.0534,144
Nov 26, 20241,034.801,054.001,023.051,032.451,032.4527,520
Nov 25, 20241,048.001,060.001,025.001,032.201,032.2019,395
Nov 22, 20241,013.001,029.701,000.001,014.201,014.2022,781
Nov 21, 20241,039.001,045.001,015.501,019.551,019.5517,477
Nov 19, 20241,041.051,086.001,030.001,039.551,039.5520,925
Nov 18, 20241,044.551,060.401,015.101,038.001,038.0024,974
Nov 14, 20241,041.001,078.201,010.001,041.101,041.1040,959
Nov 13, 20241,090.001,102.001,026.001,037.801,037.8031,579
Nov 12, 20241,154.001,170.951,080.501,095.201,095.2040,349
Nov 11, 20241,160.201,180.001,112.001,118.951,118.9519,392
Nov 8, 20241,196.951,205.601,152.051,160.201,160.2027,769
Nov 7, 20241,209.001,228.201,185.001,191.851,191.8527,417
Nov 6, 20241,234.001,278.801,170.001,203.751,203.75102,211
Nov 5, 20241,168.651,268.001,161.501,219.801,219.80106,074
Nov 4, 20241,178.001,180.001,145.351,168.001,168.0024,341
Nov 1, 20241,164.901,185.001,150.001,167.501,167.5017,045
Oct 31, 20241,150.001,164.501,132.201,145.851,145.8516,603
Oct 30, 20241,116.001,157.501,112.501,143.301,143.3025,743
Oct 29, 20241,072.951,172.001,041.301,126.551,126.55119,657
Oct 28, 20241,059.901,084.301,020.001,057.101,057.1015,374
Oct 25, 20241,076.651,096.201,040.001,054.951,054.9521,920
Oct 24, 20241,078.501,103.001,056.001,093.051,093.0516,834
Oct 23, 20241,073.901,104.851,062.401,073.251,073.2522,154
Oct 22, 20241,114.001,139.951,074.551,083.051,083.0526,308
Oct 21, 20241,148.801,150.901,110.301,116.451,116.4515,308
Oct 18, 20241,133.101,155.001,105.601,141.251,141.2517,019
Oct 17, 20241,154.851,160.001,128.551,133.101,133.1020,892
Oct 16, 20241,167.051,170.901,138.501,146.601,146.6025,696
Oct 15, 20241,180.001,192.701,153.801,168.301,168.3018,896
Oct 14, 20241,168.001,228.001,162.001,172.951,172.9551,395
Oct 11, 20241,182.001,190.401,170.001,177.001,177.0010,954
Oct 10, 20241,181.001,204.951,180.401,182.251,182.2520,438
Oct 9, 20241,200.001,220.001,165.251,184.551,184.5547,165
Oct 8, 20241,080.001,197.951,080.001,189.051,189.0579,869
Oct 7, 20241,161.001,192.701,072.201,095.701,095.7082,074
Oct 4, 20241,144.001,189.951,135.101,175.201,175.2046,613
Oct 3, 20241,220.451,235.001,152.351,165.001,165.0069,979
Oct 1, 20241,236.001,281.001,230.051,252.401,252.4070,177
Sep 30, 20241,256.751,267.151,222.901,234.951,234.9543,009
Sep 27, 20241,230.001,299.401,211.951,253.001,253.0052,040
Sep 26, 20241,261.901,261.901,216.501,231.951,231.9551,609
Sep 25, 20241,259.051,329.901,236.101,250.901,250.90145,889
Sep 24, 20241,245.551,264.351,229.401,246.151,246.1550,565
Sep 23, 20241,236.201,278.801,220.001,240.401,240.4060,103
Sep 20, 20241,239.901,277.451,224.351,238.151,238.1564,923
Sep 19, 20241,301.851,304.901,209.301,222.451,222.4591,511
Sep 18, 20241,294.501,349.901,273.301,296.351,296.35153,688
Sep 17, 20241,273.501,360.001,255.001,294.501,294.50228,338
Sep 16, 20241,284.801,330.001,234.001,268.001,268.0096,981
Sep 13, 20241,291.801,339.001,262.101,283.551,283.55102,892
Sep 12, 20241,269.901,320.001,260.001,285.651,285.65172,711
Sep 11, 20241,173.101,325.001,149.951,259.701,259.70513,133
Sep 10, 20241,196.701,196.701,135.351,150.051,150.0571,196
Sep 9, 20241,221.001,231.251,155.001,179.651,179.65127,462
Sep 6, 20241,290.051,309.401,213.051,231.251,231.25287,189
Sep 5, 20241,154.051,339.951,150.051,309.801,309.801,480,404
Sep 4, 20241,047.451,173.101,025.101,173.101,173.10865,503
Sep 3, 20241,001.001,003.75970.60977.60977.6018,092
Sep 2, 20241,015.301,048.00987.05994.95994.9546,868
Aug 30, 20241,017.301,029.751,007.001,014.001,014.0031,352
Aug 29, 2024983.001,030.00972.401,011.501,011.50128,695
Aug 28, 20241,000.001,000.00975.00982.40982.4026,701
Aug 27, 2024964.001,008.00945.00981.25981.2581,905
Aug 26, 2024990.15990.15945.00950.65950.6553,398
Aug 23, 20241,014.001,015.95965.00976.90976.9064,747
Aug 22, 20241,021.001,021.001,000.151,003.301,003.3034,929
Aug 21, 20241,008.001,031.65995.451,001.601,001.6027,934
Aug 20, 20241,046.501,050.001,001.351,008.001,008.0050,104
Aug 19, 20241,026.001,049.001,005.051,036.801,036.8073,136
Aug 16, 20241,007.851,037.70970.501,022.151,022.1574,784
Aug 14, 20241,030.001,049.90984.95992.95992.95111,153
Aug 13, 20241,132.001,132.001,000.001,022.001,022.00319,832
Aug 12, 20241,220.001,235.001,162.001,197.651,197.6569,790
Aug 9, 20241,165.001,240.001,144.051,186.801,186.80114,521
Aug 8, 20241,144.451,184.351,140.001,144.751,144.7534,080
Aug 7, 20241,091.901,164.351,078.451,137.951,137.9533,324
Aug 6, 20241,149.951,149.951,055.701,071.801,071.8035,450
Aug 5, 20241,125.051,165.001,079.951,089.901,089.9058,685
Aug 2, 20241,163.001,185.001,160.001,167.251,167.2528,131
Aug 1, 20241,196.001,217.451,171.001,181.751,181.7530,104
Jul 31, 20241,220.101,234.451,190.001,193.001,193.0048,037
Jul 30, 20241,229.501,259.001,212.951,220.101,220.1029,466
Jul 29, 20241,250.001,264.051,220.001,229.501,229.5029,750
Jul 26, 20241,234.001,276.001,226.151,243.751,243.7561,261
Jul 25, 20241,205.001,256.651,204.951,222.851,222.8530,524
Jul 24, 20241,215.001,277.701,201.951,245.701,245.70109,156
Jul 23, 20241,194.951,278.801,158.551,214.951,214.95184,629
Jul 22, 2024 3.00 Dividend
Jul 22, 20241,155.001,208.701,145.001,174.001,174.0036,653
Jul 19, 20241,201.951,206.351,151.201,167.301,164.3055,275
Jul 18, 20241,240.001,240.001,192.001,196.901,193.8244,708
Jul 16, 20241,172.001,249.901,171.951,241.451,238.26144,311
Jul 15, 20241,199.901,201.151,168.101,172.201,169.1944,915
Jul 12, 20241,191.001,235.001,185.001,194.901,191.8348,795
Jul 11, 20241,212.001,217.501,180.001,191.001,187.9446,424
Jul 10, 20241,237.001,237.001,165.001,198.101,195.0294,337
Jul 9, 20241,221.051,249.201,212.001,236.751,233.5744,507
Jul 8, 20241,264.001,268.001,153.351,217.901,214.77169,703
Jul 5, 20241,297.001,299.451,250.001,255.851,252.6288,671
Jul 4, 20241,340.001,379.701,292.001,299.501,296.1679,807
Jul 3, 20241,250.001,335.051,247.051,326.351,322.94214,429
Jul 2, 20241,241.901,274.601,212.951,243.051,239.8671,641
Jul 1, 20241,258.001,280.001,231.101,235.251,232.0850,936
Jun 28, 20241,287.001,298.951,250.001,256.001,252.7741,163
Jun 27, 20241,296.701,336.401,271.001,280.051,276.76103,381
Jun 26, 20241,270.001,323.801,261.051,292.751,289.4380,493
Jun 25, 20241,253.001,325.001,252.001,262.451,259.2189,154
Jun 24, 20241,300.001,305.901,240.001,251.551,248.3380,335
Jun 21, 20241,378.051,405.001,297.901,304.051,300.70127,388
Jun 20, 20241,300.001,392.001,258.501,368.501,364.98320,058
Jun 19, 20241,189.001,292.001,188.651,274.701,271.42180,290
Jun 18, 20241,223.851,234.901,175.001,183.901,180.8675,087
Jun 14, 20241,255.901,262.951,215.001,223.701,220.5651,776
Jun 13, 20241,279.901,293.901,242.001,247.651,244.4443,243
Jun 12, 20241,278.001,315.001,265.001,270.701,267.4398,583
Jun 11, 20241,212.501,306.001,185.351,270.351,267.09217,497
Jun 10, 20241,242.951,248.001,172.001,187.301,184.2589,736
Jun 7, 20241,066.001,196.001,066.001,184.451,181.41113,826
Jun 6, 20241,149.901,197.751,083.751,094.101,091.29184,767
Jun 5, 20241,150.001,180.001,139.551,140.751,137.82105,678
Jun 4, 20241,230.001,256.451,199.501,199.501,196.4248,924
Jun 3, 20241,288.701,288.701,241.301,262.601,259.3663,847
May 31, 20241,200.001,249.051,189.001,227.351,224.2065,147
May 30, 20241,239.901,245.001,202.501,212.501,209.3840,244
May 29, 20241,292.201,292.201,225.001,237.301,234.1269,979
May 28, 20241,180.001,247.551,180.001,247.501,244.29163,922
May 27, 20241,223.951,224.801,164.751,188.151,185.10196,885
May 24, 20241,245.001,285.751,212.501,226.051,222.9075,669
May 23, 20241,243.001,277.001,218.051,224.551,221.4046,691
May 22, 20241,275.001,289.351,225.001,240.551,237.3630,448
May 21, 20241,339.951,344.151,257.001,265.451,262.2053,687
May 17, 20241,340.001,342.951,272.151,298.301,294.9655,976
May 16, 20241,369.001,369.001,300.101,328.701,325.2966,766
May 15, 20241,344.951,353.301,313.001,353.301,349.82123,073
May 14, 20241,230.001,288.901,230.001,288.901,285.5960,622
May 13, 20241,273.301,300.001,209.801,227.551,224.4065,633
May 10, 20241,201.001,273.651,184.751,273.451,270.1863,790
May 9, 20241,280.001,284.801,213.001,213.001,209.8876,778
May 8, 20241,236.001,300.151,235.251,276.851,273.57131,950
May 7, 20241,299.101,299.101,236.701,238.251,235.07102,259
May 6, 20241,436.001,438.751,301.751,301.751,298.40178,579
May 3, 20241,320.001,370.251,300.551,370.251,366.73114,564
May 2, 20241,272.001,360.001,258.351,305.001,301.65205,955
Apr 30, 20241,319.301,319.301,319.301,319.301,315.9114,240
Apr 29, 20241,492.751,492.751,388.701,388.701,385.1349,656
Apr 26, 20241,490.351,490.351,424.351,461.751,457.99138,261
Apr 25, 20241,374.951,419.401,350.001,419.401,415.75101,651
Apr 24, 20241,468.301,468.301,340.001,351.851,348.38229,075
Apr 23, 20241,398.401,398.401,398.401,398.401,394.8110,871
Apr 22, 20241,331.851,331.851,331.851,331.851,328.4316,409
Apr 19, 20241,208.751,268.451,176.051,268.451,265.19108,810
Apr 18, 20241,180.001,208.051,140.951,208.051,204.95105,597
Apr 16, 20241,114.951,154.201,100.301,150.551,147.59136,754
Apr 15, 20241,075.001,140.001,063.551,099.251,096.4283,085
Apr 12, 20241,094.001,127.001,080.001,119.501,116.6293,036
Apr 10, 20241,057.601,087.651,039.001,087.651,084.8545,177
Apr 9, 20241,086.951,086.951,030.001,035.901,033.2433,687
Apr 8, 20241,079.951,087.001,033.001,062.201,059.4760,187

Related Tickers

UEL.NS Ujaas Energy Limited
421.55
-4.99%
 
SURANASOL.NS Surana Solar Limited
32.19
-2.81%
 
URJA.NS Urja Global Limited
11.87
-2.06%
 
WEBELSOLAR.NS Websol Energy System Limited
1,202.65
-5.00%