NSE - Delayed Quote INR
Sterling and Wilson Renewable Energy Limited (SWSOLAR.NS)
251.75
-3.10
(-1.22%)
At close: May 9 at 3:30:00 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 245.25 | 257.00 | 244.60 | 251.75 | 251.75 | 1,345,698 |
| May 8, 2025 | 265.40 | 271.90 | 250.90 | 254.85 | 254.85 | 1,354,173 |
| May 7, 2025 | 261.95 | 268.65 | 256.00 | 263.35 | 263.35 | 1,159,612 |
| May 6, 2025 | 275.90 | 281.90 | 263.00 | 266.05 | 266.05 | 2,316,347 |
| May 5, 2025 | 261.00 | 271.80 | 260.40 | 271.80 | 271.80 | 975,363 |
| May 2, 2025 | 267.55 | 274.90 | 258.00 | 258.50 | 258.50 | 2,622,229 |
| Apr 30, 2025 | 282.05 | 283.05 | 271.40 | 271.40 | 271.40 | 1,656,135 |
| Apr 29, 2025 | 298.00 | 299.85 | 283.75 | 285.65 | 285.65 | 2,327,128 |
| Apr 28, 2025 | 300.05 | 302.25 | 295.20 | 295.20 | 295.20 | 5,176,308 |
| Apr 25, 2025 | 332.70 | 333.00 | 310.70 | 310.70 | 310.70 | 3,080,611 |
| Apr 24, 2025 | 329.00 | 333.00 | 320.95 | 327.05 | 327.05 | 6,277,714 |
| Apr 23, 2025 | 316.00 | 328.90 | 306.55 | 325.20 | 325.20 | 5,224,905 |
| Apr 22, 2025 | 311.90 | 319.60 | 309.10 | 314.35 | 314.35 | 4,297,730 |
| Apr 21, 2025 | 293.15 | 314.70 | 287.10 | 309.00 | 309.00 | 7,364,961 |
| Apr 17, 2025 | 283.10 | 298.25 | 281.90 | 291.35 | 291.35 | 8,243,580 |
| Apr 16, 2025 | 264.20 | 284.70 | 263.25 | 280.70 | 280.70 | 6,010,610 |
| Apr 15, 2025 | 252.55 | 267.85 | 252.55 | 265.60 | 265.60 | 1,845,016 |
| Apr 11, 2025 | 248.65 | 252.00 | 245.45 | 250.85 | 250.85 | 1,113,053 |
| Apr 9, 2025 | 245.00 | 248.10 | 239.30 | 241.80 | 241.80 | 1,080,871 |
| Apr 8, 2025 | 246.55 | 253.80 | 243.25 | 247.55 | 247.55 | 1,619,501 |
| Apr 7, 2025 | 223.00 | 244.00 | 223.00 | 240.80 | 240.80 | 2,924,007 |
| Apr 4, 2025 | 271.00 | 272.85 | 256.10 | 259.10 | 259.10 | 3,060,429 |
| Apr 3, 2025 | 259.00 | 274.90 | 258.95 | 271.90 | 271.90 | 3,364,510 |
| Apr 2, 2025 | 267.50 | 268.65 | 256.50 | 264.55 | 264.55 | 2,588,266 |
| Apr 1, 2025 | 248.95 | 272.50 | 247.45 | 266.20 | 266.20 | 5,829,912 |
| Mar 28, 2025 | 253.00 | 261.65 | 247.00 | 250.35 | 250.35 | 4,068,161 |
| Mar 27, 2025 | 249.65 | 254.55 | 244.30 | 251.15 | 251.15 | 3,903,664 |
| Mar 26, 2025 | 262.00 | 263.00 | 247.05 | 249.65 | 249.65 | 3,543,363 |
| Mar 25, 2025 | 262.70 | 268.45 | 251.60 | 261.25 | 261.25 | 4,697,767 |
| Mar 24, 2025 | 258.90 | 265.75 | 255.95 | 260.30 | 260.30 | 3,970,685 |
| Mar 21, 2025 | 235.30 | 258.95 | 234.15 | 255.75 | 255.75 | 6,123,681 |
| Mar 20, 2025 | 244.70 | 247.30 | 232.95 | 235.80 | 235.80 | 4,354,714 |
| Mar 19, 2025 | 229.10 | 249.95 | 229.10 | 241.15 | 241.15 | 7,750,799 |
| Mar 18, 2025 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| Mar 17, 2025 | 222.00 | 227.45 | 218.45 | 219.45 | 219.45 | 4,426,288 |
| Mar 13, 2025 | 231.50 | 234.00 | 220.10 | 221.15 | 221.15 | 3,336,576 |
| Mar 12, 2025 | 236.00 | 238.85 | 227.00 | 229.40 | 229.40 | 3,671,799 |
| Mar 11, 2025 | 238.10 | 240.00 | 232.25 | 234.75 | 234.75 | 3,058,131 |
| Mar 10, 2025 | 256.35 | 259.00 | 240.10 | 242.15 | 242.15 | 3,428,395 |
| Mar 7, 2025 | 253.50 | 266.95 | 251.10 | 256.35 | 256.35 | 4,304,229 |
| Mar 6, 2025 | 252.75 | 260.90 | 248.80 | 252.95 | 252.95 | 3,086,937 |
| Mar 5, 2025 | 250.30 | 258.85 | 248.65 | 252.75 | 252.75 | 2,752,634 |
| Mar 4, 2025 | 237.95 | 256.95 | 235.70 | 249.90 | 249.90 | 5,182,879 |
| Mar 3, 2025 | 256.50 | 259.95 | 231.40 | 239.35 | 239.35 | 4,156,965 |
| Feb 28, 2025 | 250.00 | 259.80 | 245.20 | 255.45 | 255.45 | 4,139,705 |
| Feb 27, 2025 | 261.50 | 263.00 | 250.55 | 252.65 | 252.65 | 2,033,277 |
| Feb 25, 2025 | 266.20 | 273.70 | 260.50 | 261.50 | 261.50 | 2,448,274 |
| Feb 24, 2025 | 273.05 | 277.00 | 265.60 | 267.10 | 267.10 | 2,475,235 |
| Feb 21, 2025 | 286.00 | 296.25 | 274.55 | 278.50 | 278.50 | 2,543,385 |
| Feb 20, 2025 | 266.00 | 294.25 | 262.00 | 285.65 | 285.65 | 4,085,368 |
| Feb 19, 2025 | 255.80 | 273.30 | 252.30 | 267.50 | 267.50 | 3,304,306 |
| Feb 18, 2025 | 264.20 | 265.80 | 251.50 | 255.80 | 255.80 | 2,173,109 |
| Feb 17, 2025 | 258.90 | 272.60 | 253.55 | 264.15 | 264.15 | 3,016,638 |
| Feb 14, 2025 | 275.15 | 277.05 | 255.65 | 260.60 | 260.60 | 3,904,855 |
| Feb 13, 2025 | 288.30 | 292.80 | 274.00 | 275.15 | 275.15 | 2,663,852 |
| Feb 12, 2025 | 294.00 | 298.60 | 272.20 | 288.10 | 288.10 | 2,760,167 |
| Feb 11, 2025 | 310.05 | 311.35 | 282.20 | 295.35 | 295.35 | 6,593,070 |
| Feb 10, 2025 | 318.00 | 321.45 | 306.50 | 313.55 | 313.55 | 1,036,026 |
| Feb 7, 2025 | 326.50 | 326.70 | 315.60 | 317.75 | 317.75 | 722,756 |
| Feb 6, 2025 | 326.60 | 328.90 | 320.30 | 324.35 | 324.35 | 824,521 |
| Feb 5, 2025 | 322.00 | 333.00 | 322.00 | 325.10 | 325.10 | 1,126,973 |
| Feb 4, 2025 | 313.55 | 325.00 | 312.05 | 321.40 | 321.40 | 1,100,599 |
| Feb 3, 2025 | 318.30 | 318.30 | 308.65 | 312.05 | 312.05 | 1,099,507 |
| Feb 1, 2025 | 334.40 | 343.00 | 317.65 | 319.65 | 319.65 | 1,666,229 |
| Jan 31, 2025 | 330.00 | 337.00 | 321.70 | 330.90 | 330.90 | 1,812,534 |
| Jan 30, 2025 | 325.05 | 341.05 | 311.35 | 327.10 | 327.10 | 4,564,037 |
| Jan 29, 2025 | 315.00 | 325.25 | 312.00 | 324.85 | 324.85 | 2,722,664 |
| Jan 28, 2025 | 317.10 | 319.40 | 305.65 | 309.80 | 309.80 | 6,833,272 |
| Jan 27, 2025 | 326.10 | 329.80 | 321.70 | 321.70 | 321.70 | 1,580,958 |
| Jan 24, 2025 | 357.30 | 359.45 | 338.60 | 338.60 | 338.60 | 2,885,139 |
| Jan 23, 2025 | 365.15 | 372.45 | 354.30 | 356.40 | 356.40 | 1,941,178 |
| Jan 22, 2025 | 396.65 | 396.65 | 355.00 | 363.70 | 363.70 | 3,937,031 |
| Jan 21, 2025 | 389.00 | 402.55 | 382.65 | 388.70 | 388.70 | 3,748,308 |
| Jan 20, 2025 | 404.75 | 404.75 | 383.50 | 385.65 | 385.65 | 5,948,303 |
| Jan 17, 2025 | 449.00 | 450.85 | 411.90 | 411.90 | 411.90 | 7,913,498 |
| Jan 16, 2025 | 430.00 | 466.75 | 428.20 | 457.65 | 457.65 | 8,536,362 |
| Jan 15, 2025 | 419.90 | 437.00 | 403.35 | 424.35 | 424.35 | 2,211,911 |
| Jan 14, 2025 | 421.20 | 432.70 | 411.35 | 413.35 | 413.35 | 1,977,059 |
| Jan 13, 2025 | 441.00 | 450.00 | 415.05 | 418.35 | 418.35 | 1,638,510 |
| Jan 10, 2025 | 436.65 | 465.00 | 425.25 | 447.55 | 447.55 | 2,788,774 |
| Jan 9, 2025 | 445.60 | 448.45 | 435.15 | 438.65 | 438.65 | 484,429 |
| Jan 8, 2025 | 450.95 | 454.45 | 445.00 | 447.50 | 447.50 | 612,544 |
| Jan 7, 2025 | 448.45 | 455.95 | 444.40 | 450.65 | 450.65 | 634,815 |
| Jan 6, 2025 | 469.95 | 471.40 | 444.00 | 447.95 | 447.95 | 814,059 |
| Jan 3, 2025 | 464.25 | 475.45 | 464.25 | 469.55 | 469.55 | 485,198 |
| Jan 2, 2025 | 474.90 | 476.90 | 465.10 | 466.45 | 466.45 | 474,732 |
| Jan 1, 2025 | 454.60 | 475.40 | 454.60 | 471.65 | 471.65 | 826,494 |
| Dec 31, 2024 | 450.00 | 460.00 | 450.00 | 458.90 | 458.90 | 428,052 |
| Dec 30, 2024 | 453.05 | 463.70 | 449.15 | 454.55 | 454.55 | 781,697 |
| Dec 27, 2024 | 455.20 | 461.00 | 449.40 | 453.05 | 453.05 | 679,739 |
| Dec 26, 2024 | 458.00 | 469.45 | 450.70 | 458.55 | 458.55 | 1,083,694 |
| Dec 24, 2024 | 468.75 | 472.60 | 455.10 | 458.60 | 458.60 | 1,133,705 |
| Dec 23, 2024 | 472.95 | 479.50 | 452.00 | 467.60 | 467.60 | 4,263,998 |
| Dec 20, 2024 | 468.95 | 470.50 | 441.05 | 443.20 | 443.20 | 1,078,335 |
| Dec 19, 2024 | 451.60 | 469.80 | 450.70 | 467.10 | 467.10 | 1,284,122 |
| Dec 18, 2024 | 472.00 | 474.25 | 451.55 | 461.70 | 461.70 | 1,842,641 |
| Dec 17, 2024 | 482.00 | 483.05 | 470.55 | 473.30 | 473.30 | 1,076,987 |
| Dec 16, 2024 | 490.00 | 498.70 | 479.10 | 482.00 | 482.00 | 1,115,882 |
| Dec 13, 2024 | 488.10 | 488.50 | 471.55 | 484.95 | 484.95 | 1,347,190 |
| Dec 12, 2024 | 508.25 | 509.75 | 486.95 | 489.10 | 489.10 | 1,255,600 |
| Dec 11, 2024 | 502.60 | 522.80 | 501.30 | 508.25 | 508.25 | 2,146,673 |
| Dec 10, 2024 | 506.55 | 511.40 | 500.00 | 503.05 | 503.05 | 812,868 |
| Dec 9, 2024 | 514.00 | 525.95 | 504.60 | 507.30 | 507.30 | 1,200,983 |
| Dec 6, 2024 | 513.25 | 516.00 | 504.15 | 514.00 | 514.00 | 1,173,568 |
| Dec 5, 2024 | 518.00 | 520.00 | 503.50 | 509.40 | 509.40 | 980,887 |
| Dec 4, 2024 | 515.80 | 519.70 | 500.70 | 517.30 | 517.30 | 1,227,669 |
| Dec 3, 2024 | 496.00 | 515.75 | 495.00 | 512.85 | 512.85 | 1,653,807 |
| Dec 2, 2024 | 486.45 | 503.00 | 480.60 | 491.20 | 491.20 | 1,224,852 |
| Nov 29, 2024 | 490.05 | 493.20 | 479.00 | 486.45 | 486.45 | 598,051 |
| Nov 28, 2024 | 493.00 | 505.00 | 485.05 | 490.05 | 490.05 | 914,076 |
| Nov 27, 2024 | 480.00 | 497.45 | 475.80 | 494.40 | 494.40 | 919,963 |
| Nov 26, 2024 | 490.00 | 512.55 | 478.55 | 480.00 | 480.00 | 1,761,484 |
| Nov 25, 2024 | 486.95 | 495.40 | 477.10 | 488.15 | 488.15 | 1,026,618 |
| Nov 22, 2024 | 468.00 | 486.90 | 459.05 | 479.95 | 479.95 | 835,953 |
| Nov 21, 2024 | 473.45 | 480.05 | 464.25 | 469.00 | 469.00 | 921,588 |
| Nov 19, 2024 | 479.90 | 500.90 | 472.10 | 476.10 | 476.10 | 1,769,604 |
| Nov 18, 2024 | 491.00 | 496.80 | 473.70 | 477.05 | 477.05 | 914,714 |
| Nov 14, 2024 | 468.35 | 502.00 | 468.35 | 490.65 | 490.65 | 1,566,988 |
| Nov 13, 2024 | 500.00 | 506.00 | 483.90 | 483.90 | 483.90 | 3,960,068 |
| Nov 12, 2024 | 536.15 | 539.00 | 509.35 | 509.35 | 509.35 | 1,985,520 |
| Nov 11, 2024 | 552.00 | 556.45 | 534.50 | 536.15 | 536.15 | 697,144 |
| Nov 8, 2024 | 565.00 | 574.85 | 547.05 | 552.15 | 552.15 | 977,206 |
| Nov 7, 2024 | 590.00 | 593.25 | 573.70 | 575.80 | 575.80 | 448,740 |
| Nov 6, 2024 | 577.00 | 592.15 | 573.10 | 588.25 | 588.25 | 895,103 |
| Nov 5, 2024 | 579.00 | 583.45 | 572.00 | 575.95 | 575.95 | 645,000 |
| Nov 4, 2024 | 599.20 | 603.10 | 573.40 | 584.20 | 584.20 | 717,776 |
| Nov 1, 2024 | 592.00 | 603.35 | 587.95 | 599.20 | 599.20 | 353,653 |
| Oct 31, 2024 | 574.00 | 594.30 | 572.90 | 584.70 | 584.70 | 533,013 |
| Oct 30, 2024 | 564.00 | 592.00 | 563.50 | 577.75 | 577.75 | 994,509 |
| Oct 29, 2024 | 560.00 | 575.00 | 545.40 | 568.70 | 568.70 | 1,392,243 |
| Oct 28, 2024 | 565.00 | 577.45 | 555.15 | 570.10 | 570.10 | 1,466,186 |
| Oct 25, 2024 | 568.65 | 569.70 | 542.40 | 558.75 | 558.75 | 1,675,414 |
| Oct 24, 2024 | 600.20 | 603.75 | 568.70 | 568.70 | 568.70 | 1,084,379 |
| Oct 23, 2024 | 580.05 | 603.95 | 566.60 | 598.60 | 598.60 | 2,303,012 |
| Oct 22, 2024 | 608.15 | 615.95 | 587.80 | 587.80 | 587.80 | 1,634,736 |
| Oct 21, 2024 | 632.00 | 638.00 | 611.80 | 618.70 | 618.70 | 1,553,371 |
| Oct 18, 2024 | 621.00 | 638.85 | 606.25 | 631.70 | 631.70 | 2,106,640 |
| Oct 17, 2024 | 636.95 | 641.70 | 611.00 | 621.55 | 621.55 | 4,595,470 |
| Oct 16, 2024 | 595.00 | 611.65 | 587.65 | 611.65 | 611.65 | 5,340,405 |
| Oct 15, 2024 | 564.85 | 582.55 | 552.30 | 582.55 | 582.55 | 4,031,223 |
| Oct 14, 2024 | 569.00 | 588.00 | 546.15 | 554.85 | 554.85 | 3,456,296 |
| Oct 11, 2024 | 596.00 | 596.00 | 562.20 | 566.40 | 566.40 | 3,587,318 |
| Oct 10, 2024 | 546.70 | 567.65 | 541.25 | 567.65 | 567.65 | 686,709 |
| Oct 9, 2024 | 539.85 | 553.80 | 536.00 | 540.65 | 540.65 | 1,747,559 |
| Oct 8, 2024 | 519.30 | 542.20 | 504.05 | 535.30 | 535.30 | 3,031,822 |
| Oct 7, 2024 | 552.25 | 557.00 | 519.30 | 519.30 | 519.30 | 2,623,303 |
| Oct 4, 2024 | 571.00 | 571.80 | 541.05 | 546.60 | 546.60 | 4,522,750 |
| Oct 3, 2024 | 580.25 | 601.00 | 569.15 | 569.15 | 569.15 | 3,154,834 |
| Oct 1, 2024 | 614.00 | 625.80 | 585.60 | 599.10 | 599.10 | 7,325,755 |
| Sep 30, 2024 | 649.90 | 652.75 | 616.35 | 616.40 | 616.40 | 4,002,570 |
| Sep 27, 2024 | 643.00 | 665.00 | 623.00 | 648.75 | 648.75 | 27,718,473 |
| Sep 26, 2024 | 669.00 | 671.25 | 633.00 | 642.45 | 642.45 | 1,945,520 |
| Sep 25, 2024 | 669.95 | 680.00 | 661.10 | 665.00 | 665.00 | 710,094 |
| Sep 24, 2024 | 695.00 | 699.80 | 660.55 | 664.45 | 664.45 | 1,398,985 |
| Sep 23, 2024 | 710.00 | 721.45 | 684.60 | 685.30 | 685.30 | 2,167,437 |
| Sep 20, 2024 | 705.20 | 722.65 | 693.55 | 720.60 | 720.60 | 1,572,591 |
| Sep 19, 2024 | 720.00 | 722.70 | 675.55 | 688.25 | 688.25 | 1,450,374 |
| Sep 18, 2024 | 734.95 | 745.60 | 708.00 | 711.10 | 711.10 | 1,110,202 |
| Sep 17, 2024 | 721.00 | 741.10 | 714.00 | 733.25 | 733.25 | 793,121 |
| Sep 16, 2024 | 744.00 | 746.95 | 710.00 | 720.55 | 720.55 | 948,252 |
| Sep 13, 2024 | 725.80 | 758.45 | 722.35 | 741.85 | 741.85 | 2,996,155 |
| Sep 12, 2024 | 718.25 | 730.00 | 705.05 | 722.35 | 722.35 | 816,211 |
| Sep 11, 2024 | 729.00 | 742.00 | 702.90 | 712.25 | 712.25 | 1,382,705 |
| Sep 10, 2024 | 700.00 | 731.45 | 699.65 | 729.90 | 729.90 | 1,399,115 |
| Sep 9, 2024 | 705.00 | 709.50 | 684.05 | 696.65 | 696.65 | 927,067 |
| Sep 6, 2024 | 733.00 | 745.00 | 695.00 | 705.35 | 705.35 | 1,551,059 |
| Sep 5, 2024 | 692.35 | 724.05 | 690.00 | 724.05 | 724.05 | 1,437,956 |
| Sep 4, 2024 | 680.65 | 708.50 | 675.45 | 689.60 | 689.60 | 1,457,617 |
| Sep 3, 2024 | 683.00 | 684.50 | 671.25 | 680.65 | 680.65 | 495,250 |
| Sep 2, 2024 | 677.00 | 693.50 | 668.35 | 678.95 | 678.95 | 775,813 |
| Aug 30, 2024 | 665.95 | 677.05 | 657.50 | 673.20 | 673.20 | 846,436 |
| Aug 29, 2024 | 674.30 | 679.20 | 658.10 | 662.65 | 662.65 | 512,293 |
| Aug 28, 2024 | 667.30 | 688.80 | 667.30 | 673.90 | 673.90 | 573,118 |
| Aug 27, 2024 | 677.10 | 683.00 | 660.60 | 667.30 | 667.30 | 514,113 |
| Aug 26, 2024 | 676.55 | 682.80 | 672.00 | 676.50 | 676.50 | 481,693 |
| Aug 23, 2024 | 686.80 | 689.00 | 668.10 | 670.95 | 670.95 | 827,679 |
| Aug 22, 2024 | 705.00 | 709.00 | 682.70 | 684.90 | 684.90 | 459,898 |
| Aug 21, 2024 | 710.00 | 711.00 | 695.15 | 697.35 | 697.35 | 851,402 |
| Aug 20, 2024 | 679.00 | 709.95 | 673.00 | 698.95 | 698.95 | 1,287,139 |
| Aug 19, 2024 | 670.50 | 687.10 | 668.55 | 678.95 | 678.95 | 548,532 |
| Aug 16, 2024 | 652.70 | 668.00 | 652.70 | 663.15 | 663.15 | 355,250 |
| Aug 14, 2024 | 671.00 | 673.25 | 649.40 | 658.65 | 658.65 | 421,761 |
| Aug 13, 2024 | 679.00 | 685.95 | 665.00 | 669.90 | 669.90 | 765,408 |
| Aug 12, 2024 | 686.00 | 689.60 | 668.00 | 671.10 | 671.10 | 1,012,046 |
| Aug 9, 2024 | 672.70 | 688.00 | 670.00 | 673.00 | 673.00 | 749,733 |
| Aug 8, 2024 | 652.70 | 671.00 | 643.00 | 666.00 | 666.00 | 1,157,734 |
| Aug 7, 2024 | 626.00 | 642.15 | 621.35 | 642.15 | 642.15 | 489,824 |
| Aug 6, 2024 | 644.00 | 646.50 | 607.85 | 611.60 | 611.60 | 694,860 |
| Aug 5, 2024 | 641.00 | 649.90 | 625.70 | 626.20 | 626.20 | 1,137,324 |
| Aug 2, 2024 | 660.00 | 674.00 | 656.00 | 658.60 | 658.60 | 730,037 |
| Aug 1, 2024 | 692.00 | 693.70 | 670.05 | 677.10 | 677.10 | 594,519 |
| Jul 31, 2024 | 687.00 | 702.65 | 685.00 | 687.75 | 687.75 | 792,693 |
| Jul 30, 2024 | 681.95 | 696.00 | 676.45 | 683.60 | 683.60 | 931,922 |
| Jul 29, 2024 | 694.00 | 704.00 | 671.00 | 680.20 | 680.20 | 1,615,910 |
| Jul 26, 2024 | 659.95 | 689.15 | 657.10 | 686.35 | 686.35 | 2,702,709 |
| Jul 25, 2024 | 662.00 | 672.00 | 653.00 | 656.35 | 656.35 | 465,356 |
| Jul 24, 2024 | 662.00 | 678.00 | 654.00 | 667.90 | 667.90 | 892,415 |
| Jul 23, 2024 | 670.15 | 683.00 | 630.00 | 658.55 | 658.55 | 1,812,822 |
| Jul 22, 2024 | 630.20 | 668.00 | 624.40 | 663.00 | 663.00 | 998,385 |
| Jul 19, 2024 | 702.00 | 702.00 | 642.80 | 642.80 | 642.80 | 2,420,660 |
| Jul 18, 2024 | 698.45 | 717.80 | 661.00 | 676.60 | 676.60 | 3,687,102 |
| Jul 16, 2024 | 700.00 | 707.00 | 683.70 | 693.60 | 693.60 | 881,737 |
| Jul 15, 2024 | 698.00 | 709.80 | 690.00 | 695.90 | 695.90 | 666,365 |
| Jul 12, 2024 | 715.00 | 715.90 | 684.00 | 690.85 | 690.85 | 732,396 |
| Jul 11, 2024 | 695.00 | 712.00 | 685.10 | 707.05 | 707.05 | 1,046,934 |
| Jul 10, 2024 | 700.00 | 700.00 | 659.00 | 685.00 | 685.00 | 1,272,504 |
| Jul 9, 2024 | 689.00 | 712.80 | 675.75 | 693.10 | 693.10 | 1,574,361 |
| Jul 8, 2024 | 692.05 | 698.90 | 674.00 | 684.25 | 684.25 | 1,113,639 |
| Jul 5, 2024 | 708.00 | 714.00 | 688.50 | 690.55 | 690.55 | 1,272,960 |
| Jul 4, 2024 | 724.00 | 734.00 | 701.00 | 707.80 | 707.80 | 1,127,531 |
| Jul 3, 2024 | 696.15 | 723.80 | 696.15 | 723.80 | 723.80 | 1,908,866 |
| Jul 2, 2024 | 709.50 | 715.00 | 686.90 | 689.35 | 689.35 | 1,023,657 |
| Jul 1, 2024 | 722.00 | 724.15 | 698.20 | 709.50 | 709.50 | 665,221 |
| Jun 28, 2024 | 713.40 | 728.15 | 707.40 | 713.40 | 713.40 | 457,028 |
| Jun 27, 2024 | 730.00 | 734.80 | 702.90 | 712.60 | 712.60 | 535,613 |
| Jun 26, 2024 | 726.00 | 752.45 | 713.00 | 726.60 | 726.60 | 835,066 |
| Jun 25, 2024 | 747.00 | 758.25 | 707.70 | 720.60 | 720.60 | 835,041 |
| Jun 24, 2024 | 740.00 | 751.90 | 736.15 | 743.60 | 743.60 | 459,877 |
| Jun 21, 2024 | 740.00 | 766.80 | 738.05 | 747.80 | 747.80 | 674,005 |
| Jun 20, 2024 | 752.00 | 763.45 | 735.00 | 737.30 | 737.30 | 653,748 |
| Jun 19, 2024 | 767.50 | 769.95 | 742.05 | 750.30 | 750.30 | 673,808 |
| Jun 18, 2024 | 755.00 | 774.50 | 730.50 | 762.10 | 762.10 | 1,244,999 |
| Jun 14, 2024 | 764.00 | 769.80 | 748.00 | 751.60 | 751.60 | 599,549 |
| Jun 13, 2024 | 774.00 | 780.00 | 750.00 | 755.05 | 755.05 | 688,390 |
| Jun 12, 2024 | 806.00 | 810.80 | 762.30 | 766.15 | 766.15 | 1,518,922 |
| Jun 11, 2024 | 765.00 | 795.65 | 765.00 | 795.65 | 795.65 | 2,695,297 |
| Jun 10, 2024 | 733.00 | 757.80 | 732.30 | 757.80 | 757.80 | 1,007,475 |
| Jun 7, 2024 | 700.00 | 730.00 | 695.10 | 721.75 | 721.75 | 1,671,276 |
| Jun 6, 2024 | 680.00 | 698.30 | 660.00 | 697.50 | 697.50 | 4,661,025 |
| Jun 5, 2024 | 665.05 | 665.05 | 665.05 | 665.05 | 665.05 | 966,302 |
| Jun 4, 2024 | 735.00 | 735.00 | 700.05 | 700.05 | 700.05 | 2,603,768 |
| Jun 3, 2024 | 736.90 | 736.90 | 730.00 | 736.90 | 736.90 | 376,496 |
| May 31, 2024 | 711.95 | 722.95 | 692.00 | 701.85 | 701.85 | 1,532,046 |
| May 30, 2024 | 729.65 | 733.60 | 701.75 | 706.35 | 706.35 | 1,374,748 |
| May 29, 2024 | 747.35 | 762.45 | 721.00 | 723.80 | 723.80 | 1,232,939 |
| May 28, 2024 | 760.05 | 787.90 | 750.00 | 752.45 | 752.45 | 1,213,744 |
| May 27, 2024 | 762.85 | 778.00 | 747.70 | 757.20 | 757.20 | 605,379 |
| May 24, 2024 | 770.00 | 796.80 | 749.00 | 757.40 | 757.40 | 926,754 |
| May 23, 2024 | 790.00 | 795.90 | 747.05 | 768.05 | 768.05 | 2,419,529 |
| May 22, 2024 | 800.05 | 804.00 | 771.10 | 786.35 | 786.35 | 1,039,161 |
| May 21, 2024 | 825.00 | 828.00 | 790.10 | 793.60 | 793.60 | 1,429,414 |
| May 17, 2024 | 784.85 | 816.90 | 754.20 | 804.10 | 804.10 | 2,100,896 |
| May 16, 2024 | 774.00 | 797.45 | 767.45 | 779.65 | 779.65 | 3,179,599 |
| May 15, 2024 | 734.40 | 759.50 | 731.30 | 759.50 | 759.50 | 4,096,194 |
| May 14, 2024 | 696.00 | 723.35 | 691.45 | 723.35 | 723.35 | 1,203,041 |
| May 13, 2024 | 703.05 | 708.45 | 673.10 | 688.95 | 688.95 | 1,942,167 |
| May 10, 2024 | 695.00 | 716.00 | 670.65 | 708.50 | 708.50 | 1,974,985 |
| May 9, 2024 | 748.00 | 757.45 | 703.60 | 703.60 | 703.60 | 2,203,620 |
Related Tickers
BORORENEW.NS Borosil Renewables Limited
532.55
+9.97%
GENSOL.NS Gensol Engineering Limited
56.79
-5.00%
WAAREEENER.NS WAAREE ENERGIES LIMITED
2,594.00
-0.63%
PREMIERENE.NS PREMIER ENERGIES LIMITED
945.65
+0.10%
BORORENEW.BO Borosil Renewables Limited
532.15
+9.98%
WAAREEENER.BO Waaree Energies Limited
2,592.95
-0.63%
RELTD.NS Ravindra Energy Limited
99.25
+2.10%
WEBELSOLAR.NS Websol Energy System Limited
1,229.70
+2.03%
URJA.NS Urja Global Limited
13.69
-2.98%
JKS JinkoSolar Holding Co., Ltd.
18.84
+1.13%