NSE - Delayed Quote
INR
Swelect Energy Systems Limited (SWELECTES.NS)
587.00
-8.30
(-1.39%)
At close: October 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
600.00
608.80
580.15
584.10
584.10
3,382
Oct 29, 2026
599.95
599.95
585.60
595.30
595.30
6,748
Oct 28, 2026
607.05
614.85
585.25
588.80
588.80
11,419
Oct 27, 2026
602.60
614.85
602.60
610.90
610.90
3,261
Oct 26, 2026
595.45
610.00
582.75
605.95
605.95
11,668
Oct 23, 2026
590.40
599.95
551.05
595.45
595.45
51,282
Oct 22, 2026
594.40
613.90
579.05
584.70
584.70
12,281
Oct 21, 2026
612.05
620.85
588.00
594.40
594.40
24,404
Oct 19, 2026
631.55
631.55
606.50
613.40
613.40
7,678
Oct 16, 2026
637.00
637.00
620.40
631.55
631.55
8,106
Oct 15, 2026
628.00
629.90
625.00
626.35
626.35
8,211
Oct 14, 2026
615.00
638.45
611.10
630.95
630.95
30,257
Oct 13, 2026
619.80
619.80
603.00
615.45
615.45
7,823
Oct 12, 2026
621.00
623.95
602.00
615.60
615.60
6,560
Oct 9, 2026
584.00
646.75
573.05
618.05
618.05
169,423
Oct 8, 2026
610.00
610.00
577.45
581.60
581.60
11,348
Oct 7, 2026
617.50
619.35
597.00
608.80
608.80
24,148
Oct 6, 2026
608.50
620.00
595.00
613.80
613.80
28,332
Oct 5, 2026
587.80
611.00
587.80
600.10
600.10
22,535
Oct 1, 2026
595.00
600.65
577.05
592.90
592.90
32,383
Sep 30, 2026
586.95
616.65
580.00
597.90
597.90
44,503
Sep 29, 2026
592.15
592.15
572.00
582.65
582.65
7,730
Sep 28, 2026
589.00
622.00
585.00
590.40
590.40
52,074
Sep 25, 2026
573.95
614.70
565.00
587.00
587.00
72,324
Sep 24, 2026
575.90
587.00
555.00
561.65
561.65
15,162
Sep 23, 2026
560.05
589.00
560.00
581.85
581.85
10,914
Sep 22, 2026
573.80
574.00
559.80
564.95
564.95
4,248
Sep 21, 2026
558.35
578.00
556.05
572.60
572.60
6,196
Sep 18, 2026
560.00
560.00
550.00
556.80
556.80
8,473
Sep 17, 2026
543.45
559.00
543.45
552.75
552.75
8,351
Sep 16, 2026
554.20
559.40
533.10
543.45
543.45
9,475
Sep 15, 2026
569.90
572.00
547.00
551.40
551.40
14,842
Sep 11, 2026
570.65
582.00
561.05
567.40
567.40
15,589
Sep 10, 2026
576.40
581.55
563.00
568.15
568.15
11,018
Sep 9, 2026
582.55
594.80
571.00
576.60
576.60
15,629
Sep 8, 2026
573.60
608.00
573.60
583.80
583.80
31,409
Sep 7, 2026
574.00
589.90
547.05
572.35
572.35
122,811
Sep 4, 2026
584.00
584.00
570.25
572.50
572.50
17,212
Sep 3, 2026
585.80
590.20
574.90
576.90
576.90
34,091
Sep 2, 2026
582.50
592.50
571.10
584.35
584.35
15,634
Sep 1, 2026
587.55
595.90
576.00
588.55
588.55
19,854
Aug 31, 2026
588.00
604.40
585.85
588.50
588.50
16,197
Aug 28, 2026
594.00
606.90
581.80
589.90
589.90
60,628
Aug 27, 2026
605.20
605.50
588.00
594.20
594.20
19,790
Aug 26, 2026
603.90
612.60
600.70
605.55
605.55
8,268
Aug 25, 2026
592.00
610.00
587.90
601.95
601.95
21,753
Aug 24, 2026
610.95
615.90
590.15
594.00
594.00
48,686
Aug 21, 2026
608.55
614.80
606.15
608.90
608.90
23,956
Aug 20, 2026
604.60
623.90
604.60
608.80
608.80
29,736
Aug 19, 2026
621.55
624.90
605.00
606.55
606.55
27,755
Aug 18, 2026
626.85
645.45
617.50
623.85
623.85
38,843
Aug 17, 2026
609.00
642.00
603.20
629.70
629.70
56,984
Aug 14, 2026
663.00
667.95
613.00
616.75
616.75
83,509
Aug 13, 2026
690.00
692.90
676.05
681.25
681.25
15,048
Aug 12, 2026
687.95
696.75
678.05
690.50
690.50
37,266
Aug 11, 2026
691.25
699.45
680.00
688.95
688.95
27,575
Aug 10, 2026
670.60
700.00
669.90
691.25
691.25
86,039
Aug 7, 2026
655.00
676.40
655.00
670.60
670.60
35,012
Aug 6, 2026
632.00
667.00
610.45
663.30
663.30
51,698
Aug 5, 2026
620.75
647.90
620.15
632.05
632.05
17,013
Aug 4, 2026
613.65
626.95
608.70
620.45
620.45
9,653
Aug 3, 2026
595.95
616.40
595.95
613.50
613.50
14,607
Jul 31, 2026
601.05
602.45
592.20
594.30
594.30
6,777
Jul 30, 2026
607.70
608.50
598.05
601.55
601.55
7,073
Jul 29, 2026
609.75
614.10
602.50
608.85
608.85
12,046
Jul 28, 2026
608.45
610.00
599.85
601.90
601.90
5,086
Jul 27, 2026
616.60
625.00
605.50
607.85
607.85
7,163
Jul 24, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
603.45
617.30
596.60
613.30
613.30
18,366
Jul 23, 2026
608.05
611.45
602.50
604.15
600.65
8,559
Jul 22, 2026
607.05
614.80
605.90
607.15
603.63
8,636
Jul 21, 2026
618.00
625.20
604.05
609.45
605.92
14,874
Jul 20, 2026
612.90
625.30
609.05
617.75
614.17
9,192
Jul 17, 2026
632.50
637.50
615.00
617.85
614.27
23,325
Jul 16, 2026
641.65
648.50
627.00
630.40
626.75
16,842
Jul 15, 2026
635.00
658.00
631.20
641.65
637.93
26,907
Jul 14, 2026
641.50
642.00
625.10
631.20
627.54
13,987
Jul 13, 2026
636.00
658.95
635.45
640.85
637.14
28,478
Jul 10, 2026
640.00
659.00
630.05
645.10
641.36
28,421
Jul 9, 2026
619.80
639.20
616.00
636.00
632.32
18,745
Jul 8, 2026
634.95
637.95
606.20
610.65
607.11
31,316
Jul 7, 2026
645.80
648.95
629.00
635.60
631.92
10,640
Jul 6, 2026
652.95
661.70
640.20
643.00
639.27
17,834
Jul 3, 2026
641.05
671.95
637.00
652.30
648.52
32,735
Jul 2, 2026
628.60
641.65
628.60
636.30
632.61
7,276
Jul 1, 2026
642.55
648.40
625.00
631.85
628.19
7,096
Jun 30, 2026
648.00
652.95
610.00
647.90
644.15
30,805
Jun 29, 2026
614.65
654.00
610.00
633.55
629.88
44,741
Jun 25, 2026
624.90
625.10
610.10
612.50
608.95
9,581
Jun 24, 2026
620.00
630.90
615.00
620.25
616.66
10,772
Jun 23, 2026
630.60
636.45
605.00
618.60
615.02
62,755
Jun 22, 2026
643.20
649.90
625.25
632.10
628.44
26,263
Jun 19, 2026
633.60
658.75
631.45
639.35
635.65
25,430
Jun 18, 2026
630.25
641.60
620.05
637.10
633.41
21,112
Jun 17, 2026
637.95
643.95
623.50
626.50
622.87
20,151
Jun 16, 2026
637.40
646.15
633.10
637.30
633.61
16,603
Jun 15, 2026
648.35
657.25
635.05
642.30
638.58
10,611
Jun 12, 2026
624.90
641.95
609.45
633.90
630.23
28,168
Jun 11, 2026
630.80
633.25
611.30
619.75
616.16
11,511
Jun 10, 2026
649.70
650.95
625.25
627.65
624.01
17,814
Jun 9, 2026
641.50
655.00
632.35
649.70
645.94
10,949
Jun 8, 2026
638.45
644.85
625.35
629.65
626.00
23,971
Jun 5, 2026
672.95
672.95
642.85
648.15
644.40
10,559
Jun 4, 2026
656.55
674.80
655.05
661.80
657.97
30,827
Jun 3, 2026
650.00
675.00
642.50
661.95
658.12
30,138
Jun 2, 2026
628.00
655.40
623.00
651.40
647.63
20,645
Jun 1, 2026
661.35
667.00
620.00
637.10
633.41
203,773
May 29, 2026
658.00
683.95
644.05
661.35
657.52
94,525
May 27, 2026
606.80
659.65
606.80
650.30
646.53
62,752
May 26, 2026
614.00
619.20
602.20
611.35
607.81
27,344
May 25, 2026
639.00
656.60
608.10
611.30
607.76
50,418
May 22, 2026
658.00
673.45
625.00
628.60
624.96
38,990
May 21, 2026
633.85
650.00
628.40
645.95
642.21
17,545
May 20, 2026
615.00
633.45
610.00
624.25
620.63
6,573
May 19, 2026
618.00
632.80
617.95
622.35
618.74
6,926
May 18, 2026
608.00
625.85
592.80
616.90
613.33
24,322
May 15, 2026
631.75
638.00
606.00
616.20
612.63
14,153
May 14, 2026
628.90
639.95
597.05
626.35
622.72
56,368
May 13, 2026
618.40
639.15
618.40
632.60
628.94
17,876
May 12, 2026
650.05
660.35
621.30
628.30
624.66
100,054
May 11, 2026
682.00
682.00
648.90
655.65
651.85
54,008
May 8, 2026
686.00
691.90
678.25
682.50
678.55
21,480
May 7, 2026
695.00
695.20
680.00
688.60
684.61
20,019
May 6, 2026
712.50
712.50
691.20
696.80
692.76
17,106
May 5, 2026
696.00
708.00
684.75
698.10
694.06
29,720
May 4, 2026
665.95
707.15
662.20
696.00
691.97
45,387
Apr 30, 2026
671.70
672.50
651.30
659.40
655.58
12,354
Apr 29, 2026
683.20
683.20
665.00
671.70
667.81
13,443
Apr 28, 2026
658.20
682.00
658.20
673.90
670.00
20,639
Apr 27, 2026
657.20
674.75
656.15
658.20
654.39
18,648
Apr 24, 2026
685.00
685.00
646.45
661.60
657.77
34,686
Apr 23, 2026
685.00
694.35
667.50
671.65
667.76
42,026
Apr 22, 2026
652.15
690.30
652.15
681.70
677.75
119,714
Apr 21, 2026
669.00
673.00
645.05
660.15
656.33
48,649
Apr 20, 2026
665.00
709.70
647.00
663.05
659.21
110,866
Apr 17, 2026
647.50
657.70
642.05
651.85
648.07
34,094
Apr 16, 2026
642.20
644.95
628.00
639.40
635.70
26,192
Apr 15, 2026
608.05
640.00
596.35
632.70
629.03
83,967
Apr 13, 2026
579.00
607.85
564.45
588.95
585.54
44,963
Apr 10, 2026
566.80
600.00
545.10
583.50
580.12
72,758
Apr 9, 2026
544.85
563.30
537.05
547.15
543.98
34,338
Apr 8, 2026
550.00
555.00
536.55
539.85
536.72
20,141
Apr 7, 2026
537.85
537.85
521.65
525.05
522.01
10,833
Apr 6, 2026
535.00
544.40
528.00
531.45
528.37
25,346
Apr 2, 2026
515.10
541.00
515.10
538.65
535.53
12,239
Apr 1, 2026
514.00
539.20
514.00
532.05
528.97
19,985
Mar 30, 2026
483.10
515.95
483.10
499.10
496.21
38,267
Mar 27, 2026
521.95
522.00
491.00
499.90
497.00
75,575
Mar 25, 2026
556.25
560.00
518.35
522.65
519.62
53,326
Mar 24, 2026
566.00
566.00
537.70
553.55
550.34
30,129
Mar 23, 2026
544.95
560.00
535.00
544.85
541.69
50,115
Mar 20, 2026
560.70
567.95
550.00
553.85
550.64
18,385
Mar 19, 2026
530.00
588.80
530.00
552.40
549.20
81,198
Mar 18, 2026
534.55
553.55
534.00
544.70
541.54
26,885
Mar 17, 2026
520.00
544.80
507.50
534.55
531.45
45,913
Mar 16, 2026
518.00
549.95
515.75
523.90
520.86
65,055
Mar 13, 2026
515.10
531.25
510.05
519.40
516.39
28,588
Mar 12, 2026
514.40
539.65
510.55
520.35
517.34
54,327
Mar 11, 2026
509.75
531.25
503.45
516.35
513.36
40,486
Mar 10, 2026
513.95
514.45
498.45
512.30
509.33
38,818
Mar 9, 2026
499.00
508.90
485.00
496.45
493.57
45,009
Mar 6, 2026
516.65
525.00
514.90
519.70
516.69
16,161
Mar 5, 2026
510.50
528.00
500.00
512.40
509.43
11,109
Mar 4, 2026
512.00
521.45
502.25
502.95
500.04
13,052
Mar 2, 2026
491.00
532.05
490.00
526.10
523.05
39,283
Feb 27, 2026
523.60
530.25
516.60
517.30
514.30
8,382
Feb 26, 2026
526.45
535.50
522.25
524.40
521.36
9,692
Feb 25, 2026
527.30
537.00
520.00
523.95
520.91
10,583
Feb 24, 2026
535.00
545.05
523.05
528.35
525.29
7,002
Feb 23, 2026
541.10
547.90
532.15
535.85
532.75
7,311
Feb 20, 2026
550.95
566.90
534.00
548.45
545.27
26,708
Feb 19, 2026
562.30
566.30
545.55
551.20
548.01
9,503
Feb 18, 2026
579.90
587.70
556.65
561.75
558.50
25,899
Feb 17, 2026
540.00
574.40
537.95
568.75
565.46
31,022
Feb 16, 2026
542.00
563.55
529.00
539.45
536.32
40,373
Feb 13, 2026
573.10
573.10
531.00
534.90
531.80
48,839
Feb 12, 2026
567.95
589.75
561.50
573.50
570.18
15,761
Feb 11, 2026
577.00
579.95
560.55
568.20
564.91
8,162
Feb 10, 2026
588.00
595.70
571.25
576.80
573.46
13,630
Feb 9, 2026
556.95
595.10
535.00
588.70
585.29
70,942
Feb 6, 2026
551.90
551.90
516.25
543.35
540.20
15,225
Feb 5, 2026
571.10
580.95
546.25
552.85
549.65
13,181
Feb 4, 2026
551.70
587.50
542.60
571.10
567.79
30,440
Feb 3, 2026
534.45
567.00
532.40
554.45
551.24
36,428
Feb 2, 2026
517.00
527.45
506.00
524.15
521.11
9,099
Jan 30, 2026
519.50
526.90
506.60
511.95
508.98
12,960
Jan 29, 2026
536.60
538.40
516.00
521.20
518.18
13,486
Jan 28, 2026
516.50
544.45
516.50
536.60
533.49
10,632
Jan 27, 2026
519.00
525.00
501.50
516.00
513.01
53,151
Jan 23, 2026
539.95
543.45
511.70
519.85
516.84
14,087
Jan 22, 2026
550.00
550.00
526.40
540.15
537.02
20,211
Jan 21, 2026
547.00
547.00
525.00
529.05
525.99
11,510
Jan 20, 2026
565.00
589.00
540.00
543.05
539.90
22,201
Jan 19, 2026
582.70
592.25
563.05
565.95
562.67
13,638
Jan 16, 2026
578.10
600.00
568.65
579.20
575.84
18,487
Jan 14, 2026
583.70
604.00
573.30
578.15
574.80
17,078
Jan 13, 2026
587.80
605.90
580.00
584.00
580.62
16,020
Jan 12, 2026
587.05
604.70
570.00
593.75
590.31
22,325
Jan 9, 2026
604.95
606.70
581.05
587.05
583.65
17,825
Jan 8, 2026
596.00
641.70
595.25
604.55
601.05
74,078
Jan 7, 2026
601.00
607.20
596.50
600.90
597.42
6,443
Jan 6, 2026
610.00
617.65
592.55
604.20
600.70
10,030
Jan 5, 2026
622.45
624.45
602.00
610.20
606.66
9,667
Jan 2, 2026
615.00
623.40
606.80
617.55
613.97
15,113
Jan 1, 2026
626.30
633.00
616.20
617.90
614.32
5,635
Dec 31, 2025
622.00
634.45
616.20
620.40
616.81
16,327
Dec 30, 2025
635.00
639.00
612.75
617.75
614.17
34,011
Dec 29, 2025
634.00
649.90
618.00
636.50
632.81
19,168
Dec 26, 2025
630.00
656.45
630.00
634.95
631.27
17,718
Dec 24, 2025
636.70
648.60
627.35
639.00
635.30
13,842
Dec 23, 2025
618.00
645.10
611.20
637.75
634.06
27,559
Dec 22, 2025
618.35
631.45
614.55
619.15
615.56
14,077
Dec 19, 2025
605.30
630.00
602.50
615.25
611.69
11,640
Dec 18, 2025
615.00
618.50
601.20
604.70
601.20
7,421
Dec 17, 2025
642.80
646.50
608.70
614.15
610.59
20,205
Dec 16, 2025
653.00
656.10
640.15
642.15
638.43
6,492
Dec 15, 2025
633.50
664.85
633.00
653.30
649.52
13,048
Dec 12, 2025
629.45
646.30
625.00
640.40
636.69
8,240
Dec 11, 2025
630.10
632.50
617.20
622.65
619.04
5,899
Dec 10, 2025
624.00
652.90
624.00
628.65
625.01
13,944
Dec 9, 2025
601.60
641.95
601.50
633.70
630.03
26,039
Dec 8, 2025
650.00
655.75
590.00
608.85
605.32
107,785
Dec 5, 2025
666.50
669.00
653.75
655.75
651.95
4,019
Dec 4, 2025
642.05
674.45
642.05
669.40
665.52
9,663
Dec 3, 2025
682.45
682.45
650.00
654.20
650.41
17,408
Dec 2, 2025
683.00
685.75
670.00
671.75
667.86
13,377
Dec 1, 2025
703.30
712.80
682.25
685.70
681.73
15,518
Nov 28, 2025
702.00
711.80
699.15
703.30
699.23
2,748
Nov 27, 2025
700.90
716.90
698.50
710.40
706.28
10,021
Nov 26, 2025
690.10
717.00
690.10
701.60
697.54
9,019
Nov 25, 2025
693.10
710.90
678.00
700.00
695.94
12,379
Nov 24, 2025
719.00
719.00
691.00
693.10
689.08
12,384
Nov 21, 2025
727.65
730.05
706.00
711.05
706.93
8,863
Nov 20, 2025
728.80
737.55
722.00
727.65
723.43
8,823
Nov 19, 2025
732.05
747.70
726.45
728.80
724.58
13,982
Nov 18, 2025
747.00
755.00
728.75
747.75
743.42
24,539
Nov 17, 2025
788.00
788.00
745.50
753.75
749.38
22,552
Nov 14, 2025
789.95
804.00
771.00
785.10
780.55
28,330
Nov 13, 2025
778.60
821.15
777.75
800.25
795.61
23,254
Nov 12, 2025
760.00
788.35
760.00
778.60
774.09
16,376
Nov 11, 2025
774.65
778.90
755.00
766.90
762.46
12,040
Nov 10, 2025
755.00
781.00
742.00
775.80
771.31
21,531
Nov 7, 2025
757.50
782.45
755.00
765.80
761.36
12,851
Nov 6, 2025
804.00
804.00
755.10
768.55
764.10
43,995
Nov 4, 2025
801.85
808.60
792.00
795.95
791.34
10,200
Nov 3, 2025
802.05
810.60
798.70
801.85
797.20
9,768
Oct 31, 2025
804.00
814.75
800.50
804.40
799.74
10,685
Oct 30, 2025
809.90
814.75
804.00
806.55
801.88
10,227
