tiprankstipranks
Trending News
More News >
Sterling And Wilson Renewable Energy Limited (IN:SWSOLAR)
:SWSOLAR
India Market
Advertisement

Sterling And Wilson Renewable Energy Limited (SWSOLAR) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
265.75
268.75
259.75
263.05
263.05
-0.44%
193,851
0.62
Sep 04, 2025
275.15
275.20
263.35
264.20
264.20
-3.12%
205,197
0.66
Sep 03, 2025
270.00
274.70
268.50
272.70
272.70
+1.34%
186,681
0.60
Sep 02, 2025
268.25
272.55
265.35
269.10
269.10
+0.77%
193,892
0.62
Sep 01, 2025
260.95
268.20
260.95
267.05
267.05
+2.69%
224,453
0.69
Aug 29, 2025
263.00
265.25
259.00
260.05
260.05
-0.80%
209,537
0.65
Aug 28, 2025
261.40
266.60
261.40
262.15
262.15
-1.65%
113,519
0.35
Aug 26, 2025
270.55
271.95
264.00
266.55
266.55
-1.84%
191,239
0.59
Aug 25, 2025
278.65
280.60
270.45
271.55
271.55
-2.57%
237,171
0.74
Aug 22, 2025
279.95
284.60
276.70
278.70
278.70
-0.05%
256,392
0.81
Aug 21, 2025
279.85
286.45
278.20
278.85
278.85
+0.34%
252,169
0.80
Aug 20, 2025
274.45
282.85
274.45
277.90
277.90
+0.93%
260,141
0.82
Aug 19, 2025
269.05
277.20
268.30
275.35
275.35
+2.38%
256,353
0.82
Aug 18, 2025
271.90
274.45
268.20
268.95
268.95
+0.43%
214,827
0.68
Aug 14, 2025
275.05
276.85
266.40
267.80
267.80
-2.08%
93,956
0.30
Aug 13, 2025
280.35
280.90
272.05
273.50
273.50
-1.37%
188,663
0.60
Aug 12, 2025
276.70
283.90
274.90
277.30
277.30
+1.13%
178,172
0.56
Aug 11, 2025
274.75
275.70
265.00
274.20
274.20
+0.04%
159,704
0.50
Aug 08, 2025
265.20
280.95
263.20
274.10
274.10
+3.36%
477,935
1.53
Aug 07, 2025
264.05
266.20
256.05
265.20
265.20
-0.08%
162,594
0.52
Aug 06, 2025
274.35
274.35
264.50
265.40
265.40
-2.69%
98,882
0.31
Aug 05, 2025
277.00
278.75
271.15
272.75
272.75
-0.98%
76,038
0.24
Aug 04, 2025
268.40
276.90
266.70
275.45
275.45
+2.23%
225,615
0.71
Aug 01, 2025
280.15
283.95
268.00
269.45
269.45
-4.30%
376,853
1.18
Jul 31, 2025
280.05
285.75
280.05
281.55
281.55
-2.07%
225,032
0.70
Jul 30, 2025
291.55
293.70
286.20
287.50
287.50
-0.95%
112,251
0.35
Jul 29, 2025
283.30
291.70
279.35
290.25
290.25
+1.74%
302,317
0.95
Jul 28, 2025
289.00
294.80
282.60
285.30
285.30
-1.45%
334,804
1.07
Jul 25, 2025
299.40
299.40
286.50
289.50
289.50
-3.36%
456,878
1.44
Jul 24, 2025
305.35
308.05
298.00
299.55
299.55
-1.74%
242,272
0.76
Jul 23, 2025
309.50
310.80
303.50
304.85
304.85
-1.36%
336,684
1.03
Jul 22, 2025
308.50
314.15
308.15
309.05
309.05
+0.15%
335,697
1.03
Jul 21, 2025
320.65
321.65
306.40
308.60
308.60
-3.76%
539,619
1.66
Jul 18, 2025
327.00
334.80
318.30
320.65
320.65
-4.44%
1,070,006
3.34
Jul 17, 2025
332.05
340.60
325.65
335.55
335.55
+1.99%
710,362
2.25
Jul 16, 2025
333.05
334.55
326.65
329.00
329.00
-1.22%
184,681
0.58
Jul 15, 2025
335.15
341.00
330.40
333.05
333.05
-0.49%
300,995
0.95
Jul 14, 2025
331.40
338.00
326.80
334.70
334.70
+1.53%
347,567
1.11
Jul 11, 2025
337.20
337.95
326.45
329.65
329.65
-2.08%
339,856
1.10
Jul 10, 2025
333.40
340.70
331.95
336.65
336.65
+1.58%
539,340
1.78
Jul 09, 2025
306.75
333.00
306.75
331.40
331.40
+8.50%
1,399,780
4.87
Jul 08, 2025
306.75
312.90
302.55
305.45
305.45
-0.91%
99,122
0.34
Jul 07, 2025
309.65
312.35
307.70
308.25
308.25
-0.47%
69,878
0.24
Jul 04, 2025
312.15
313.95
307.30
309.70
309.70
-0.50%
183,781
0.62
Jul 03, 2025
312.60
317.95
310.20
311.25
311.25
-0.22%
188,029
0.62
Jul 02, 2025
319.25
319.25
310.85
311.95
311.95
-1.79%
248,616
0.81
Jul 01, 2025
320.10
322.10
314.45
317.65
317.65
-0.67%
69,174
0.22
Jun 30, 2025
320.45
326.30
318.15
319.80
319.80
+0.31%
177,568
0.58
Jun 27, 2025
315.95
324.00
313.50
318.80
318.80
+1.89%
204,766
0.66
Jun 26, 2025
318.60
320.45
312.00
312.90
312.90
-1.17%
98,489
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis