| Swelect Energy Systems share price | * Reload page for latest data. | Stock Listed on : |
09-05-06 | Source NSE |
SERIES : EQ | |
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Swelect Energy Systems | MCap (aprox) |
Symbol : SWELECTES |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -8.2% | -3.4% | -3.1% | -21.3% | -45.1% | -11.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 499.9 | -22.75 | 75.58k | -4.4% | |
| 25-03-26 | Wed | 522.65 | -30.9 | 53.33k | -5.6% | Data Update : 8 PM |
| 24-03-26 | Tue | 553.55 | 8.7 | 30.13k | 1.6% | 27-03-26 : 499.9 |
| 23-03-26 | Mon | 544.85 | -9 | 50.12k | -1.6% | |
| 20-03-26 | Fri | 553.85 | 1.45 | 18.39k | 0.3% | Compared to : 18-03-26 544.7 |
| 19-03-26 | Thu | 552.4 | 7.7 | 81.2k | 1.4% | |
| 18-03-26 | Wed | 544.7 | 26.89k | 1.9% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-8.2% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 517.3 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -3.4% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 516 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -3.1% | ||||
| 27-02-26 | Fri | 517.3 | -7.1 | 8.38k | -1.4% | |
| 26-02-26 | Thu | 524.4 | 0.45 | 9.69k | 0.1% | Compared to : 26-12-25 634.95 |
| 25-02-26 | Wed | 523.95 | -4.4 | 10.58k | -0.8% | |
| 24-02-26 | Tue | 528.35 | -7.5 | 7k | -1.4% | 3 Months % |
| 23-02-26 | Mon | 535.85 | -12.6 | 7.31k | -2.3% | -21.3% |
| 20-02-26 | Fri | 548.45 | -2.75 | 26.71k | -0.5% | |
| 19-02-26 | Thu | 551.2 | -10.55 | 9.5k | -1.9% | Compared to : 26-09-25 911.35 |
| 18-02-26 | Wed | 561.75 | -7 | 25.9k | -1.2% | |
| 17-02-26 | Tue | 568.75 | 29.3 | 31.02k | 5.4% | 6 Months % |
| 16-02-26 | Mon | 539.45 | 4.55 | 40.37k | 0.9% | -45.1% |
| 13-02-26 | Fri | 534.9 | -38.6 | 48.84k | -6.7% | |
| 12-02-26 | Thu | 573.5 | 5.3 | 15.76k | 0.9% | Compared to : 27-03-25 564.5 |
| 11-02-26 | Wed | 568.2 | -8.6 | 8.16k | -1.5% | |
| 10-02-26 | Tue | 576.8 | -11.9 | 13.63k | -2.0% | 1 year % |
| 09-02-26 | Mon | 588.7 | 45.35 | 70.94k | 8.3% | -11.4% |
| 06-02-26 | Fri | 543.35 | -9.5 | 15.23k | -1.7% | |
| 05-02-26 | Thu | 552.85 | -18.25 | 13.18k | -3.2% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 571.1 | 16.65 | 30.44k | 3.0% | |
| 03-02-26 | Tue | 554.45 | 30.3 | 36.43k | 5.8% | |
| 02-02-26 | Mon | 524.15 | 3.6 | 9.1k | 0.7% | |
| 01-02-26 | Sun | 520.55 | 8.6 | 7.07k | 1.7% | |
| 30-01-26 | Fri | 511.95 | -9.25 | 12.96k | -1.8% | |
| 29-01-26 | Thu | 521.2 | -15.4 | 13.49k | -2.9% | |
| 28-01-26 | Wed | 536.6 | 20.6 | 10.63k | 4.0% | |
| 27-01-26 | Tue | 516 | -3.85 | 53.15k | -0.7% | |
| 23-01-26 | Fri | 519.85 | -20.3 | 14.09k | -3.8% | |
| 22-01-26 | Thu | 540.15 | 11.1 | 20.21k | 2.1% | |
| 21-01-26 | Wed | 529.05 | -14 | 11.51k | -2.6% | |
| 20-01-26 | Tue | 543.05 | -22.9 | 22.2k | -4.0% | |
| 19-01-26 | Mon | 565.95 | -13.25 | 13.64k | -2.3% | |
| 16-01-26 | Fri | 579.2 | 1.05 | 18.49k | 0.2% | |
| 14-01-26 | Wed | 578.15 | -5.85 | 17.08k | -1.0% | |
| 13-01-26 | Tue | 584 | -9.75 | 16.02k | -1.6% | |
| 12-01-26 | Mon | 593.75 | 6.7 | 22.33k | 1.1% | |
| 09-01-26 | Fri | 587.05 | -17.5 | 17.83k | -2.9% | |
| 08-01-26 | Thu | 604.55 | 3.65 | 74.08k | 0.6% | |
| 07-01-26 | Wed | 600.9 | -3.3 | 6.44k | -0.5% | |
| 06-01-26 | Tue | 604.2 | -6 | 10.03k | -1.0% | |
| 05-01-26 | Mon | 610.2 | -7.35 | 9.67k | -1.2% | |
| 02-01-26 | Fri | 617.55 | -0.35 | 15.11k | -0.1% | |
| 01-01-26 | Thu | 617.9 | -2.5 | 5.64k | -0.4% | |
| 31-12-25 | Wed | 620.4 | 2.65 | 16.33k | 0.4% | |
| 30-12-25 | Tue | 617.75 | -18.75 | 34.01k | -2.9% | |
| 29-12-25 | Mon | 636.5 | 1.55 | 19.17k | 0.2% | |
| 26-12-25 | Fri | 634.95 | -4.05 | 17.72k | -0.6% | |
| 24-12-25 | Wed | 639 | 1.25 | 13.84k | 0.2% | |
| 23-12-25 | Tue | 637.75 | 18.6 | 27.56k | 3.0% | |
| 22-12-25 | Mon | 619.15 | 3.9 | 14.08k | 0.6% | |
| 19-12-25 | Fri | 615.25 | 10.55 | 11.64k | 1.7% | |
| 18-12-25 | Thu | 604.7 | -9.45 | 7.42k | -1.5% | |
| 17-12-25 | Wed | 614.15 | -28 | 20.21k | -4.4% | |
| 16-12-25 | Tue | 642.15 | -11.15 | 6.49k | -1.7% | |
| 15-12-25 | Mon | 653.3 | 12.9 | 13.05k | 2.0% | |
| 12-12-25 | Fri | 640.4 | 17.75 | 8.24k | 2.9% | |
| 11-12-25 | Thu | 622.65 | -6 | 5.9k | -1.0% | |
| 10-12-25 | Wed | 628.65 | -5.05 | 13.94k | -0.8% | |
| 09-12-25 | Tue | 633.7 | 24.85 | 26.04k | 4.1% | |
| 08-12-25 | Mon | 608.85 | -46.9 | 107.79k | -7.2% | |
| 05-12-25 | Fri | 655.75 | -13.65 | 4.02k | -2.0% | |
| 04-12-25 | Thu | 669.4 | 15.2 | 9.66k | 2.3% | |
| 03-12-25 | Wed | 654.2 | -17.55 | 17.41k | -2.6% | |
| 02-12-25 | Tue | 671.75 | -13.95 | 13.38k | -2.0% | |
| 01-12-25 | Mon | 685.7 | -17.6 | 15.52k | -2.5% | |
| 28-11-25 | Fri | 703.3 | -7.1 | 2.75k | -1.0% | |
| 27-11-25 | Thu | 710.4 | 8.8 | 10.02k | 1.3% | |
| 26-11-25 | Wed | 701.6 | 1.6 | 9.02k | 0.2% | |
| 25-11-25 | Tue | 700 | 6.9 | 12.38k | 1.0% | |
| 24-11-25 | Mon | 693.1 | -17.95 | 12.38k | -2.5% | |
| 21-11-25 | Fri | 711.05 | -16.6 | 8.86k | -2.3% | |
| 20-11-25 | Thu | 727.65 | -1.15 | 8.82k | -0.2% | |
| 19-11-25 | Wed | 728.8 | -18.95 | 13.98k | -2.5% | |
| 18-11-25 | Tue | 753.75 | -31.35 | 22.55k | -4.0% | |
| 17-11-25 | Mon | 747.75 | -6 | 24.54k | -0.8% | |
| 14-11-25 | Fri | 785.1 | -15.15 | 28.33k | -1.9% | |
| 13-11-25 | Thu | 800.25 | 21.65 | 23.25k | 2.8% | |
| 12-11-25 | Wed | 778.6 | 11.7 | 16.38k | 1.5% | |
| 11-11-25 | Tue | 766.9 | -8.9 | 12.04k | -1.1% | |
| 10-11-25 | Mon | 775.8 | 10 | 21.53k | 1.3% | |
| 07-11-25 | Fri | 765.8 | -2.75 | 12.85k | -0.4% | |
| 06-11-25 | Thu | 768.55 | -27.4 | 44k | -3.4% | |
| 04-11-25 | Tue | 795.95 | -5.9 | 10.2k | -0.7% | |
| 03-11-25 | Mon | 801.85 | -2.55 | 9.77k | -0.3% | |
| 31-10-25 | Fri | 806.55 | -1.2 | 10.23k | -0.1% | |
| 30-10-25 | Thu | 804.4 | -2.15 | 10.69k | -0.3% | |
| 29-10-25 | Wed | 807.75 | -13.25 | 17.08k | -1.6% | |
| 28-10-25 | Tue | 821 | 15.3 | 25.19k | 1.9% | |
| 27-10-25 | Mon | 805.7 | -11.45 | 25.03k | -1.4% | |
| 24-10-25 | Fri | 817.15 | -18.55 | 27.38k | -2.2% | |
| 23-10-25 | Thu | 835.7 | 9.05 | 49.71k | 1.1% | |
| 21-10-25 | Tue | 826.65 | -14.3 | 11.16k | -1.7% | |
| 20-10-25 | Mon | 840.95 | -0.3 | 38.98k | 0.0% | |
| 17-10-25 | Fri | 841.25 | -40.4 | 74.46k | -4.6% | |
| 16-10-25 | Thu | 881.65 | -7 | 29.27k | -0.8% | |
| 15-10-25 | Wed | 888.65 | 0.2 | 33.5k | 0.0% | |
| 14-10-25 | Tue | 888.45 | -39.95 | 52.9k | -4.3% | |
| 13-10-25 | Mon | 928.4 | -5.85 | 43.78k | -0.6% | |
| 10-10-25 | Fri | 934.25 | 45.4 | 416.18k | 5.1% | |
| 09-10-25 | Thu | 888.85 | -17.35 | 22.56k | -1.9% | |
| 08-10-25 | Wed | 906.2 | 2.6 | 26.47k | 0.3% | |
| 07-10-25 | Tue | 903.6 | -20.3 | 36.22k | -2.2% | |
| 06-10-25 | Mon | 906.5 | 11.35 | 31.83k | 1.3% | |
| 03-10-25 | Fri | 923.9 | 17.4 | 65.51k | 1.9% | |
| 01-10-25 | Wed | 895.15 | 21.4 | 20.85k | 2.4% | |
| 30-09-25 | Tue | 873.75 | -22.05 | 40.15k | -2.5% | |
| 29-09-25 | Mon | 895.8 | -15.55 | 50.6k | -1.7% | |
| 26-09-25 | Fri | 911.35 | 21 | 93.56k | 2.4% | |
| 25-09-25 | Thu | 890.35 | -43.85 | 94.54k | -4.7% | |
| 24-09-25 | Wed | 934.2 | 10.45 | 114.87k | 1.1% | |
| 23-09-25 | Tue | 923.75 | 39.75 | 256.98k | 4.5% | |
| 22-09-25 | Mon | 884 | -25.35 | 73.97k | -2.8% | |
| 19-09-25 | Fri | 909.35 | 34.6 | 235.51k | 4.0% | |
| 18-09-25 | Thu | 874.75 | -1.65 | 88.83k | -0.2% | |
| 17-09-25 | Wed | 880.45 | 33.5 | 247.56k | 4.0% | |
| 16-09-25 | Tue | 876.4 | -4.05 | 59.53k | -0.5% | |
| 15-09-25 | Mon | 846.95 | -60.15 | 188.29k | -6.6% | |
| 12-09-25 | Fri | 907.1 | 25.6 | 1.19m | 2.9% | |
| 11-09-25 | Thu | 881.5 | 146.9 | 1.12m | 20.0% | |
| 10-09-25 | Wed | 734.6 | -14.35 | 22.74k | -1.9% | |
| 09-09-25 | Tue | 748.95 | -30.15 | 45.5k | -3.9% | |
| 08-09-25 | Mon | 779.1 | 11.9 | 89.86k | 1.6% | |
| 05-09-25 | Fri | 767.2 | 48.1 | 185.26k | 6.7% | |
| 04-09-25 | Thu | 719.1 | -1.45 | 11.79k | -0.2% | |
| 03-09-25 | Wed | 720.55 | 2.05 | 8.9k | 0.3% | |
| 02-09-25 | Tue | 718.5 | -0.4 | 14.1k | -0.1% | |
| 01-09-25 | Mon | 718.9 | 10.5 | 13.41k | 1.5% | |
| 29-08-25 | Fri | 708.4 | -4.85 | 14.44k | -0.7% | |
| 28-08-25 | Thu | 713.25 | -20 | 23.36k | -2.7% | |
| 26-08-25 | Tue | 733.25 | -38 | 53.74k | -4.9% | |
| 25-08-25 | Mon | 771.25 | 18.95 | 118.03k | 2.5% | |
| 22-08-25 | Fri | 752.3 | -8.8 | 32.74k | -1.2% | |
| 21-08-25 | Thu | 761.1 | 3.7 | 37.46k | 0.5% | |
| 20-08-25 | Wed | 757.4 | 28.05 | 103.43k | 3.8% | |
| 19-08-25 | Tue | 729.35 | 0.6 | 48.79k | 0.1% | |
| 18-08-25 | Mon | 728.75 | -9.6 | 135.44k | -1.3% | |
| 14-08-25 | Thu | 738.35 | 74.3 | 987.56k | 11.2% | |
| 13-08-25 | Wed | 667.9 | 23.5 | 15.11k | 3.6% | |
| 12-08-25 | Tue | 664.05 | -3.85 | 6.62k | -0.6% | |
| 11-08-25 | Mon | 644.4 | 22.7 | 12.05k | 3.7% | |
| 08-08-25 | Fri | 621.7 | -1.35 | 11.35k | -0.2% | |
| 07-08-25 | Thu | 623.05 | -7.5 | 9.67k | -1.2% | |
| 06-08-25 | Wed | 630.55 | -29.05 | 26.36k | -4.4% | |
| 05-08-25 | Tue | 659.6 | -9.8 | 5.47k | -1.5% | |
| 04-08-25 | Mon | 669.4 | -0.45 | 8.72k | -0.1% | |
| 01-08-25 | Fri | 669.85 | 19.85 | 44.41k | 3.1% | |
| 31-07-25 | Thu | 650 | -20.15 | 11.48k | -3.0% | |
| 30-07-25 | Wed | 670.15 | 21.75 | 17.81k | 3.4% | |
| 29-07-25 | Tue | 648.4 | -11.8 | 16.33k | -1.8% | |
| 28-07-25 | Mon | 660.2 | -13.25 | 14.8k | -2.0% | |
| 25-07-25 | Fri | 673.45 | -21.2 | 12.92k | -3.1% | |
| 24-07-25 | Thu | 694.65 | 25.65 | 32.9k | 3.8% | |
| 23-07-25 | Wed | 669 | -28.35 | 60.79k | -4.1% | |
| 22-07-25 | Tue | 697.35 | 50.95 | 150.56k | 7.9% | |
| 21-07-25 | Mon | 646.4 | 58.75 | 92.44k | 10.0% | |
| 18-07-25 | Fri | 587.65 | -0.35 | 4.74k | -0.1% | |
| 17-07-25 | Thu | 588 | -2.85 | 9.7k | -0.5% | |
| 16-07-25 | Wed | 590.85 | 4.75 | 8.82k | 0.8% | |
| 15-07-25 | Tue | 586.1 | -3.55 | 10.26k | -0.6% | |
| 14-07-25 | Mon | 589.65 | -11.75 | 7.24k | -2.0% | |
| 11-07-25 | Fri | 601.4 | 0 | 2.77k | 0.0% | |
| 10-07-25 | Thu | 601.4 | 5.5 | 5.77k | 0.9% | |
| 09-07-25 | Wed | 595.9 | 9.3 | 5.05k | 1.6% | |
| 08-07-25 | Tue | 586.6 | -0.4 | 2.6k | -0.1% | |
| 07-07-25 | Mon | 587 | -3.75 | 2.5k | -0.6% | |
| 04-07-25 | Fri | 590.75 | -0.05 | 3.31k | 0.0% | |
| 03-07-25 | Thu | 590.8 | 13.15 | 4.36k | 2.3% | |
| 02-07-25 | Wed | 577.65 | -7.4 | 3.24k | -1.3% | |
| 01-07-25 | Tue | 585.05 | 0.75 | 5.87k | 0.1% | |
| 30-06-25 | Mon | 584.3 | -17.7 | 6.67k | -2.9% | |
| 27-06-25 | Fri | 602 | 8.9 | 3.37k | 1.5% | |
| 26-06-25 | Thu | 593.1 | 11.6 | 884 | 2.0% | |
| 25-06-25 | Wed | 581.5 | 11.4 | 7.98k | 2.0% | |
| 24-06-25 | Tue | 570.1 | 3.85 | 2.59k | 0.7% | |
| 23-06-25 | Mon | 566.25 | 1 | 3.84k | 0.2% | |
| 20-06-25 | Fri | 565.25 | 11.05 | 2.83k | 2.0% | |
| 19-06-25 | Thu | 563.5 | -11.5 | 1.58k | -2.0% | |
| 18-06-25 | Wed | 554.2 | -9.3 | 2.09k | -1.7% | |
| 17-06-25 | Tue | 575 | -9.1 | 5.52k | -1.6% | |
| 16-06-25 | Mon | 584.1 | -11.9 | 719 | -2.0% | |
| 13-06-25 | Fri | 596 | -8.9 | 1.14k | -1.5% | |
| 12-06-25 | Thu | 604.9 | -9.95 | 4.22k | -1.6% | |
| 11-06-25 | Wed | 614.85 | 12.05 | 3.19k | 2.0% | |
| 10-06-25 | Tue | 602.8 | 11.8 | 3.73k | 2.0% | |
| 09-06-25 | Mon | 600.1 | -7.05 | 6.44k | -1.2% | |
| 06-06-25 | Fri | 591 | -9.1 | 4k | -1.5% | |
| 05-06-25 | Thu | 607.15 | 11.9 | 8.96k | 2.0% | |
| 04-06-25 | Wed | 595.25 | 11.65 | 785 | 2.0% | |
| 03-06-25 | Tue | 583.6 | 11.4 | 605 | 2.0% | |
| 02-06-25 | Mon | 572.2 | 11.2 | 2.17k | 2.0% | |
| 30-05-25 | Fri | 561 | 11 | 3.7k | 2.0% | |
| 29-05-25 | Thu | 550 | -10 | 2.88k | -1.8% | |
| 28-05-25 | Wed | 560 | 0 | 1.85k | 0.0% | |
| 27-05-25 | Tue | 562.5 | 0 | 1.61k | 0.0% | |
| 26-05-25 | Mon | 560 | -2.5 | 1.93k | -0.4% | |
| 23-05-25 | Fri | 562.5 | -7.5 | 1.42k | -1.3% | |
| 22-05-25 | Thu | 570 | -7 | 1.6k | -1.2% | |
| 21-05-25 | Wed | 580 | -10 | 527 | -1.7% | |
| 20-05-25 | Tue | 587 | -11.15 | 1.82k | -1.9% | |
| 19-05-25 | Mon | 598.15 | -13.75 | 8.33k | -2.2% | |
| 16-05-25 | Fri | 611.9 | 6.8 | 3.66k | 1.1% | |
| 15-05-25 | Thu | 605.1 | 17.55 | 5.5k | 3.0% | |
| 14-05-25 | Wed | 587.55 | 12.75 | 3.52k | 2.2% | |
| 13-05-25 | Tue | 574.8 | 15.45 | 4.49k | 2.8% | |
| 12-05-25 | Mon | 559.35 | 26.6 | 4.43k | 5.0% | |
| 09-05-25 | Fri | 532.75 | -17.7 | 5.73k | -3.2% | |
| 08-05-25 | Thu | 550.45 | -14.95 | 2.52k | -2.6% | |
| 07-05-25 | Wed | 559.2 | -8.05 | 4.99k | -1.4% | |
| 06-05-25 | Tue | 565.4 | 6.2 | 9.17k | 1.1% | |
| 05-05-25 | Mon | 567.25 | -7.6 | 2.99k | -1.3% | |
| 02-05-25 | Fri | 574.85 | -19.4 | 4.02k | -3.3% | |
| 30-04-25 | Wed | 594.25 | -5.85 | 7.44k | -1.0% | |
| 29-04-25 | Tue | 600.1 | -27.2 | 9.59k | -4.3% | |
| 28-04-25 | Mon | 627.3 | 29.85 | 7.62k | 5.0% | |
| 25-04-25 | Fri | 597.45 | 11.7 | 10.72k | 2.0% | |
| 24-04-25 | Thu | 585.75 | 11.45 | 946 | 2.0% | |
| 23-04-25 | Wed | 574.3 | 11.25 | 1.85k | 2.0% | |
| 22-04-25 | Tue | 563.05 | 11 | 2.49k | 2.0% | |
| 21-04-25 | Mon | 552.05 | 10.8 | 2.88k | 2.0% | |
| 17-04-25 | Thu | 541.25 | 1.25 | 1.81k | 0.2% | |
| 16-04-25 | Wed | 540 | 10 | 4.75k | 1.9% | |
| 15-04-25 | Tue | 530 | -0.35 | 3.81k | -0.1% | |
| 11-04-25 | Fri | 530.35 | -5.75 | 1.7k | -1.1% | |
| 09-04-25 | Wed | 536.1 | -10.9 | 221 | -2.0% | |
| 08-04-25 | Tue | 547 | -1.8 | 2.05k | -0.3% | |
| 07-04-25 | Mon | 548.8 | -11.2 | 2.91k | -2.0% | |
| 04-04-25 | Fri | 560 | 4.4 | 897 | 0.8% | |
| 03-04-25 | Thu | 555.6 | 10.85 | 1.79k | 2.0% | |
| 02-04-25 | Wed | 544.75 | 10.65 | 2.89k | 2.0% | |
| 01-04-25 | Tue | 534.1 | -8.1 | 3.22k | -1.5% | |
| 28-03-25 | Fri | 542.2 | -11.05 | 2.54k | -2.0% | |
| 27-03-25 | Thu | 564.5 | -11.5 | 3.45k | -2.0% | |
| 26-03-25 | Wed | 553.25 | -11.25 | 6.27k | -2.0% | |
| 25-03-25 | Tue | 576 | -9 | 4.54k | -1.5% | |