Sterling and Wilson Renewable Energy Limited (SWSOLAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 11:58AM IST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 726.50 | 726.50 | 706.70 | 710.00 | 710.00 | 11,729 |
| Jun 28, 2024 | 710.60 | 728.00 | 706.75 | 712.55 | 712.55 | 87,057 |
| Jun 27, 2024 | 728.15 | 734.65 | 701.15 | 712.80 | 712.80 | 30,445 |
| Jun 26, 2024 | 721.15 | 752.00 | 713.95 | 726.05 | 726.05 | 50,687 |
| Jun 25, 2024 | 745.00 | 758.00 | 708.00 | 720.40 | 720.40 | 51,189 |
| Jun 24, 2024 | 738.05 | 751.15 | 736.00 | 743.35 | 743.35 | 110,884 |
| Jun 21, 2024 | 737.20 | 767.00 | 737.20 | 748.00 | 748.00 | 40,431 |
| Jun 20, 2024 | 751.05 | 762.95 | 735.85 | 737.15 | 737.15 | 128,010 |
| Jun 19, 2024 | 768.75 | 769.25 | 743.00 | 750.60 | 750.60 | 49,239 |
| Jun 18, 2024 | 755.00 | 774.95 | 731.00 | 760.65 | 760.65 | 79,775 |
| Jun 14, 2024 | 760.70 | 770.30 | 748.00 | 751.35 | 751.35 | 131,743 |
| Jun 13, 2024 | 777.40 | 780.75 | 751.50 | 755.80 | 755.80 | 45,872 |
| Jun 12, 2024 | 803.75 | 811.10 | 761.35 | 765.80 | 765.80 | 247,719 |
| Jun 11, 2024 | 761.45 | 796.50 | 761.45 | 796.50 | 796.50 | 542,156 |
| Jun 10, 2024 | 732.00 | 758.60 | 732.00 | 758.60 | 758.60 | 215,986 |
| Jun 07, 2024 | 701.30 | 730.00 | 695.15 | 722.50 | 722.50 | 117,952 |
| Jun 06, 2024 | 670.15 | 700.55 | 660.15 | 696.75 | 696.75 | 528,247 |
| Jun 05, 2024 | 667.20 | 667.20 | 667.20 | 667.20 | 667.20 | 61,033 |
| Jun 04, 2024 | 739.95 | 739.95 | 702.30 | 702.30 | 702.30 | 299,839 |
| Jun 03, 2024 | 739.00 | 739.25 | 732.00 | 739.25 | 739.25 | 192,946 |
| May 31, 2024 | 710.00 | 722.95 | 692.05 | 704.05 | 704.05 | 164,264 |
| May 30, 2024 | 732.90 | 733.00 | 702.05 | 706.65 | 706.65 | 65,344 |
| May 29, 2024 | 752.45 | 763.10 | 721.00 | 723.15 | 723.15 | 212,965 |
| May 28, 2024 | 757.05 | 788.05 | 750.55 | 752.80 | 752.80 | 61,322 |
| May 27, 2024 | 761.10 | 778.35 | 746.45 | 756.80 | 756.80 | 103,482 |
| May 24, 2024 | 768.00 | 796.35 | 749.70 | 758.05 | 758.05 | 58,415 |
| May 23, 2024 | 795.85 | 795.85 | 744.10 | 767.90 | 767.90 | 205,341 |
| May 22, 2024 | 800.90 | 804.40 | 770.00 | 783.25 | 783.25 | 153,453 |
| May 21, 2024 | 825.00 | 828.00 | 790.55 | 794.40 | 794.40 | 91,917 |
| May 17, 2024 | 792.25 | 816.95 | 755.15 | 805.15 | 805.15 | 130,861 |
| May 16, 2024 | 772.50 | 797.70 | 767.50 | 779.10 | 779.10 | 363,403 |
| May 15, 2024 | 736.95 | 760.00 | 731.05 | 759.95 | 759.95 | 805,286 |
| May 14, 2024 | 694.85 | 723.85 | 691.10 | 723.85 | 723.85 | 190,179 |
| May 13, 2024 | 703.80 | 705.45 | 672.60 | 689.40 | 689.40 | 130,273 |
| May 10, 2024 | 693.00 | 716.00 | 671.00 | 707.95 | 707.95 | 122,885 |
| May 09, 2024 | 746.15 | 757.00 | 703.40 | 703.40 | 703.40 | 137,345 |
| May 08, 2024 | 706.00 | 740.70 | 695.00 | 740.40 | 740.40 | 169,220 |
| May 07, 2024 | 729.00 | 746.90 | 691.00 | 705.45 | 705.45 | 225,490 |
| May 06, 2024 | 685.00 | 714.55 | 685.00 | 714.55 | 714.55 | 352,519 |
| May 03, 2024 | 651.15 | 680.55 | 648.00 | 680.55 | 680.55 | 68,390 |
| May 02, 2024 | 667.95 | 669.40 | 645.40 | 648.15 | 648.15 | 124,539 |
| Apr 30, 2024 | 669.80 | 671.00 | 655.00 | 656.45 | 656.45 | 53,423 |
| Apr 29, 2024 | 698.90 | 698.90 | 661.55 | 665.20 | 665.20 | 145,885 |
| Apr 26, 2024 | 667.75 | 695.70 | 667.00 | 681.95 | 681.95 | 240,306 |
| Apr 25, 2024 | 646.85 | 673.95 | 643.30 | 662.60 | 662.60 | 285,900 |
| Apr 24, 2024 | 639.70 | 654.90 | 621.35 | 643.30 | 643.30 | 205,462 |
| Apr 23, 2024 | 636.65 | 678.85 | 627.65 | 631.05 | 631.05 | 775,353 |
| Apr 22, 2024 | 590.95 | 617.15 | 537.15 | 617.15 | 617.15 | 820,132 |
| Apr 19, 2024 | 540.05 | 575.00 | 523.00 | 561.05 | 561.05 | 382,930 |
| Apr 18, 2024 | 539.85 | 560.00 | 528.35 | 539.75 | 539.75 | 357,048 |
| Apr 16, 2024 | 495.45 | 534.90 | 494.05 | 529.50 | 529.50 | 212,145 |
| Apr 15, 2024 | 480.15 | 508.00 | 476.65 | 497.05 | 497.05 | 159,762 |
| Apr 12, 2024 | 513.80 | 513.80 | 499.80 | 502.00 | 502.00 | 106,052 |
| Apr 10, 2024 | 507.15 | 524.60 | 507.15 | 513.80 | 513.80 | 88,294 |
| Apr 09, 2024 | 513.25 | 516.30 | 501.50 | 505.30 | 505.30 | 106,948 |
| Apr 08, 2024 | 523.05 | 528.70 | 510.00 | 511.50 | 511.50 | 37,397 |
| Apr 05, 2024 | 530.35 | 535.90 | 521.00 | 522.75 | 522.75 | 105,402 |
| Apr 04, 2024 | 544.95 | 544.95 | 520.25 | 526.75 | 526.75 | 110,500 |
| Apr 03, 2024 | 539.80 | 553.00 | 532.05 | 537.85 | 537.85 | 101,452 |
| Apr 02, 2024 | 543.20 | 545.65 | 536.60 | 537.90 | 537.90 | 44,007 |
| Apr 01, 2024 | 531.75 | 550.00 | 528.30 | 539.85 | 539.85 | 118,522 |
| Mar 28, 2024 | 525.10 | 532.90 | 518.00 | 523.85 | 523.85 | 29,785 |
| Mar 27, 2024 | 525.00 | 538.55 | 515.95 | 518.00 | 518.00 | 65,981 |
| Mar 26, 2024 | 542.15 | 542.15 | 518.00 | 521.30 | 521.30 | 182,593 |
| Mar 22, 2024 | 513.85 | 516.35 | 504.00 | 516.35 | 516.35 | 12,438 |
| Mar 21, 2024 | 473.20 | 491.80 | 473.20 | 491.80 | 491.80 | 25,387 |
| Mar 20, 2024 | 476.55 | 481.40 | 461.40 | 468.40 | 468.40 | 110,790 |
| Mar 19, 2024 | 489.80 | 491.05 | 475.00 | 475.85 | 475.85 | 33,166 |
| Mar 18, 2024 | 487.75 | 495.00 | 474.30 | 484.90 | 484.90 | 64,512 |
| Mar 15, 2024 | 499.90 | 506.15 | 475.50 | 488.50 | 488.50 | 194,371 |
| Mar 14, 2024 | 488.85 | 509.25 | 488.85 | 498.75 | 498.75 | 418,666 |
| Mar 13, 2024 | 514.55 | 514.55 | 514.55 | 514.55 | 514.55 | 18,289 |
| Mar 12, 2024 | 566.15 | 569.25 | 541.60 | 541.60 | 541.60 | 74,625 |
| Mar 11, 2024 | 591.75 | 591.75 | 565.00 | 570.10 | 570.10 | 27,350 |
| Mar 07, 2024 | 580.05 | 592.15 | 573.35 | 583.95 | 583.95 | 21,731 |
| Mar 06, 2024 | 590.30 | 592.15 | 569.15 | 579.10 | 579.10 | 74,931 |
| Mar 05, 2024 | 590.15 | 594.25 | 576.65 | 591.80 | 591.80 | 71,497 |
| Mar 04, 2024 | 604.85 | 604.85 | 586.30 | 589.90 | 589.90 | 76,008 |
| Mar 01, 2024 | 612.95 | 612.95 | 595.00 | 597.90 | 597.90 | 37,316 |
| Feb 29, 2024 | 575.55 | 604.25 | 562.05 | 603.00 | 603.00 | 78,963 |
| Feb 28, 2024 | 599.90 | 599.90 | 569.00 | 575.50 | 575.50 | 69,870 |
| Feb 27, 2024 | 586.70 | 613.90 | 586.70 | 595.60 | 595.60 | 169,823 |
| Feb 26, 2024 | 609.80 | 609.80 | 583.65 | 585.60 | 585.60 | 53,958 |
| Feb 23, 2024 | 597.85 | 603.15 | 587.35 | 598.55 | 598.55 | 41,921 |
| Feb 22, 2024 | 578.85 | 595.95 | 556.00 | 589.05 | 589.05 | 150,639 |
| Feb 21, 2024 | 607.85 | 607.85 | 568.00 | 571.95 | 571.95 | 74,135 |
| Feb 20, 2024 | 613.00 | 614.85 | 591.00 | 597.15 | 597.15 | 121,708 |
| Feb 19, 2024 | 598.45 | 616.00 | 590.60 | 604.20 | 604.20 | 353,579 |
| Feb 16, 2024 | 591.15 | 592.90 | 580.20 | 586.70 | 586.70 | 36,651 |
| Feb 15, 2024 | 589.65 | 594.10 | 574.00 | 579.80 | 579.80 | 144,061 |
| Feb 14, 2024 | 532.15 | 585.65 | 532.15 | 584.90 | 584.90 | 260,369 |
| Feb 13, 2024 | 557.55 | 569.45 | 557.55 | 557.80 | 557.80 | 313,657 |
| Feb 12, 2024 | 620.35 | 625.55 | 586.85 | 586.85 | 586.85 | 203,099 |
| Feb 09, 2024 | 643.05 | 646.70 | 605.35 | 617.70 | 617.70 | 116,912 |
| Feb 08, 2024 | 626.20 | 646.95 | 603.00 | 632.75 | 632.75 | 427,462 |
| Feb 07, 2024 | 597.75 | 616.15 | 587.00 | 616.15 | 616.15 | 271,519 |
| Feb 06, 2024 | 579.85 | 597.50 | 571.80 | 586.85 | 586.85 | 67,663 |
| Feb 05, 2024 | 580.60 | 589.45 | 567.15 | 571.80 | 571.80 | 86,484 |
| Feb 02, 2024 | 581.75 | 586.40 | 555.95 | 569.15 | 569.15 | 91,436 |
| Feb 01, 2024 | 582.10 | 590.00 | 567.10 | 572.45 | 572.45 | 149,923 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.