Price Data Selection & Download
SWELECT Energy Systems Share Price All Time Records & Statistics (May 2006 - Oct 2026)
5033 daily OHLCV records on NSE from May 2006 to Oct. 2026.
Share Price All Time High
₹1492.75
April 29, 2024
NSE Exchange
Share Price All Time Low
₹25.00
March 13, 2009
NSE Exchange
Highest Volume Trading Day
1,524,370
January 24, 2024 • ₹767.95
NSE Exchange
Share Price History Data (May 2006 - Oct 2026)
SWELECTES daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹587.80 | ₹611.00 | ₹587.80 | ₹600.10 | 22,535 |
| 2026-10-01 | ₹595.00 | ₹600.65 | ₹577.05 | ₹592.90 | 32,383 |
| 2026-09-30 | ₹586.95 | ₹616.65 | ₹580.00 | ₹597.90 | 44,503 |
| 2026-09-29 | ₹592.15 | ₹592.15 | ₹572.00 | ₹582.65 | 7,730 |
| 2026-09-28 | ₹589.00 | ₹622.00 | ₹585.00 | ₹590.40 | 52,074 |
| 2026-09-25 | ₹573.95 | ₹614.70 | ₹565.00 | ₹587.00 | 72,324 |
| 2026-09-24 | ₹575.90 | ₹587.00 | ₹555.00 | ₹561.65 | 15,162 |
| 2026-09-23 | ₹560.05 | ₹589.00 | ₹560.00 | ₹581.85 | 10,914 |
| 2026-09-22 | ₹573.80 | ₹574.00 | ₹559.80 | ₹564.95 | 4,248 |
| 2026-09-21 | ₹558.35 | ₹578.00 | ₹556.05 | ₹572.60 | 6,196 |
| 2026-09-18 | ₹560.00 | ₹560.00 | ₹550.00 | ₹556.80 | 8,473 |
| 2026-09-17 | ₹543.45 | ₹559.00 | ₹543.45 | ₹552.75 | 8,351 |
| 2026-09-16 | ₹554.20 | ₹559.40 | ₹533.10 | ₹543.45 | 9,475 |
| 2026-09-15 | ₹569.90 | ₹572.00 | ₹547.00 | ₹551.40 | 14,842 |
| 2026-09-11 | ₹570.65 | ₹582.00 | ₹561.05 | ₹567.40 | 15,589 |
| 2026-09-10 | ₹576.40 | ₹581.55 | ₹563.00 | ₹568.15 | 11,018 |
| 2026-09-09 | ₹582.55 | ₹594.80 | ₹571.00 | ₹576.60 | 15,629 |
| 2026-09-08 | ₹573.60 | ₹608.00 | ₹573.60 | ₹583.80 | 31,409 |
| 2026-09-07 | ₹574.00 | ₹589.90 | ₹547.05 | ₹572.35 | 122,811 |
| 2026-09-04 | ₹584.00 | ₹584.00 | ₹570.25 | ₹572.50 | 17,212 |
| 2026-09-03 | ₹585.80 | ₹590.20 | ₹574.90 | ₹576.90 | 34,091 |
| 2026-09-02 | ₹582.50 | ₹592.50 | ₹571.10 | ₹584.35 | 15,634 |
| 2026-09-01 | ₹587.55 | ₹595.90 | ₹576.00 | ₹588.55 | 19,854 |
| 2026-08-31 | ₹588.00 | ₹604.40 | ₹585.85 | ₹588.50 | 16,197 |
| 2026-08-28 | ₹594.00 | ₹606.90 | ₹581.80 | ₹589.90 | 60,628 |
| 2026-08-27 | ₹605.20 | ₹605.50 | ₹588.00 | ₹594.20 | 19,790 |
| 2026-08-26 | ₹603.90 | ₹612.60 | ₹600.70 | ₹605.55 | 8,268 |
| 2026-08-25 | ₹592.00 | ₹610.00 | ₹587.90 | ₹601.95 | 21,753 |
| 2026-08-24 | ₹610.95 | ₹615.90 | ₹590.15 | ₹594.00 | 48,686 |
| 2026-08-21 | ₹608.55 | ₹614.80 | ₹606.15 | ₹608.90 | 23,956 |
| 2026-08-20 | ₹604.60 | ₹623.90 | ₹604.60 | ₹608.80 | 29,736 |
| 2026-08-19 | ₹621.55 | ₹624.90 | ₹605.00 | ₹606.55 | 27,755 |
| 2026-08-18 | ₹626.85 | ₹645.45 | ₹617.50 | ₹623.85 | 38,843 |
| 2026-08-17 | ₹609.00 | ₹642.00 | ₹603.20 | ₹629.70 | 56,984 |
| 2026-08-14 | ₹663.00 | ₹667.95 | ₹613.00 | ₹616.75 | 83,509 |
| 2026-08-13 | ₹690.00 | ₹692.90 | ₹676.05 | ₹681.25 | 15,048 |
| 2026-08-12 | ₹687.95 | ₹696.75 | ₹678.05 | ₹690.50 | 37,266 |
| 2026-08-11 | ₹691.25 | ₹699.45 | ₹680.00 | ₹688.95 | 27,575 |
| 2026-08-10 | ₹670.60 | ₹700.00 | ₹669.90 | ₹691.25 | 86,039 |
| 2026-08-07 | ₹655.00 | ₹676.40 | ₹655.00 | ₹670.60 | 35,012 |
| 2026-08-06 | ₹632.00 | ₹667.00 | ₹610.45 | ₹663.30 | 51,698 |
| 2026-08-05 | ₹620.75 | ₹647.90 | ₹620.15 | ₹632.05 | 17,013 |
| 2026-08-04 | ₹613.65 | ₹626.95 | ₹608.70 | ₹620.45 | 9,653 |
| 2026-08-03 | ₹595.95 | ₹616.40 | ₹595.95 | ₹613.50 | 14,607 |
| 2026-07-31 | ₹601.05 | ₹602.45 | ₹592.20 | ₹594.30 | 6,777 |
| 2026-07-30 | ₹607.70 | ₹608.50 | ₹598.05 | ₹601.55 | 7,073 |
| 2026-07-29 | ₹609.75 | ₹614.10 | ₹602.50 | ₹608.85 | 12,046 |
| 2026-07-28 | ₹608.45 | ₹610.00 | ₹599.85 | ₹601.90 | 5,086 |
| 2026-07-27 | ₹616.60 | ₹625.00 | ₹605.50 | ₹607.85 | 7,163 |
| 2026-07-24 | ₹603.45 | ₹617.30 | ₹596.60 | ₹613.30 | 18,366 |
| 2026-07-23 | ₹608.05 | ₹611.45 | ₹602.50 | ₹604.15 | 8,559 |
| 2026-07-22 | ₹607.05 | ₹614.80 | ₹605.90 | ₹607.15 | 8,636 |
| 2026-07-21 | ₹618.00 | ₹625.20 | ₹604.05 | ₹609.45 | 14,874 |
| 2026-07-20 | ₹612.90 | ₹625.30 | ₹609.05 | ₹617.75 | 9,192 |
| 2026-07-17 | ₹632.50 | ₹637.50 | ₹615.00 | ₹617.85 | 23,325 |
| 2026-07-16 | ₹641.65 | ₹648.50 | ₹627.00 | ₹630.40 | 16,842 |
| 2026-07-15 | ₹635.00 | ₹658.00 | ₹631.20 | ₹641.65 | 26,907 |
| 2026-07-14 | ₹641.50 | ₹642.00 | ₹625.10 | ₹631.20 | 13,987 |
| 2026-07-13 | ₹636.00 | ₹658.95 | ₹635.45 | ₹640.85 | 28,478 |
| 2026-07-10 | ₹640.00 | ₹659.00 | ₹630.05 | ₹645.10 | 28,421 |
| 2026-07-09 | ₹619.80 | ₹639.20 | ₹616.00 | ₹636.00 | 18,745 |
| 2026-07-08 | ₹634.95 | ₹637.95 | ₹606.20 | ₹610.65 | 31,316 |
| 2026-07-07 | ₹645.80 | ₹648.95 | ₹629.00 | ₹635.60 | 10,640 |
| 2026-07-06 | ₹652.95 | ₹661.70 | ₹640.20 | ₹643.00 | 17,834 |
| 2026-07-03 | ₹641.05 | ₹671.95 | ₹637.00 | ₹652.30 | 32,735 |
| 2026-07-02 | ₹628.60 | ₹641.65 | ₹628.60 | ₹636.30 | 7,276 |
| 2026-07-01 | ₹642.55 | ₹648.40 | ₹625.00 | ₹631.85 | 7,096 |
| 2026-06-30 | ₹648.00 | ₹652.95 | ₹610.00 | ₹647.90 | 30,805 |
| 2026-06-29 | ₹614.65 | ₹654.00 | ₹610.00 | ₹633.55 | 44,741 |
| 2026-06-25 | ₹624.90 | ₹625.10 | ₹610.10 | ₹612.50 | 9,581 |
| 2026-06-24 | ₹620.00 | ₹630.90 | ₹615.00 | ₹620.25 | 10,772 |
| 2026-06-23 | ₹630.60 | ₹636.45 | ₹605.00 | ₹618.60 | 62,755 |
| 2026-06-22 | ₹643.20 | ₹649.90 | ₹625.25 | ₹632.10 | 26,263 |
| 2026-06-19 | ₹633.60 | ₹658.75 | ₹631.45 | ₹639.35 | 25,430 |
| 2026-06-18 | ₹630.25 | ₹641.60 | ₹620.05 | ₹637.10 | 21,112 |
| 2026-06-17 | ₹637.95 | ₹643.95 | ₹623.50 | ₹626.50 | 20,151 |
| 2026-06-16 | ₹637.40 | ₹646.15 | ₹633.10 | ₹637.30 | 16,603 |
| 2026-06-15 | ₹648.35 | ₹657.25 | ₹635.05 | ₹642.30 | 10,611 |
| 2026-06-12 | ₹624.90 | ₹641.95 | ₹609.45 | ₹633.90 | 28,168 |
| 2026-06-11 | ₹630.80 | ₹633.25 | ₹611.30 | ₹619.75 | 11,511 |
| 2026-06-10 | ₹649.70 | ₹650.95 | ₹625.25 | ₹627.65 | 17,814 |
| 2026-06-09 | ₹641.50 | ₹655.00 | ₹632.35 | ₹649.70 | 10,949 |
| 2026-06-08 | ₹638.45 | ₹644.85 | ₹625.35 | ₹629.65 | 23,971 |
| 2026-06-05 | ₹672.95 | ₹672.95 | ₹642.85 | ₹648.15 | 10,559 |
| 2026-06-04 | ₹656.55 | ₹674.80 | ₹655.05 | ₹661.80 | 30,827 |
| 2026-06-03 | ₹650.00 | ₹675.00 | ₹642.50 | ₹661.95 | 30,138 |
| 2026-06-02 | ₹628.00 | ₹655.40 | ₹623.00 | ₹651.40 | 20,645 |
| 2026-06-01 | ₹661.35 | ₹667.00 | ₹620.00 | ₹637.10 | 203,773 |
| 2026-05-29 | ₹658.00 | ₹683.95 | ₹644.05 | ₹661.35 | 94,525 |
| 2026-05-27 | ₹606.80 | ₹659.65 | ₹606.80 | ₹650.30 | 62,752 |
| 2026-05-26 | ₹614.00 | ₹619.20 | ₹602.20 | ₹611.35 | 27,344 |
| 2026-05-25 | ₹639.00 | ₹656.60 | ₹608.10 | ₹611.30 | 50,418 |
| 2026-05-22 | ₹658.00 | ₹673.45 | ₹625.00 | ₹628.60 | 38,990 |
| 2026-05-21 | ₹633.85 | ₹650.00 | ₹628.40 | ₹645.95 | 17,545 |
| 2026-05-20 | ₹615.00 | ₹633.45 | ₹610.00 | ₹624.25 | 6,573 |
| 2026-05-19 | ₹618.00 | ₹632.80 | ₹617.95 | ₹622.35 | 6,926 |
| 2026-05-18 | ₹608.00 | ₹625.85 | ₹592.80 | ₹616.90 | 24,322 |
| 2026-05-15 | ₹631.75 | ₹638.00 | ₹606.00 | ₹616.20 | 14,153 |
| 2026-05-14 | ₹628.90 | ₹639.95 | ₹597.05 | ₹626.35 | 56,368 |
| 2026-05-13 | ₹618.40 | ₹639.15 | ₹618.40 | ₹632.60 | 17,876 |
| 2026-05-12 | ₹650.05 | ₹660.35 | ₹621.30 | ₹628.30 | 100,054 |
| 2026-05-11 | ₹682.00 | ₹682.00 | ₹648.90 | ₹655.65 | 54,008 |
| 2026-05-08 | ₹686.00 | ₹691.90 | ₹678.25 | ₹682.50 | 21,480 |
| 2026-05-07 | ₹695.00 | ₹695.20 | ₹680.00 | ₹688.60 | 20,019 |
| 2026-05-06 | ₹712.50 | ₹712.50 | ₹691.20 | ₹696.80 | 17,106 |
| 2026-05-05 | ₹696.00 | ₹708.00 | ₹684.75 | ₹698.10 | 29,720 |
| 2026-05-04 | ₹665.95 | ₹707.15 | ₹662.20 | ₹696.00 | 45,387 |
| 2026-04-30 | ₹671.70 | ₹672.50 | ₹651.30 | ₹659.40 | 12,354 |
| 2026-04-29 | ₹683.20 | ₹683.20 | ₹665.00 | ₹671.70 | 13,443 |
| 2026-04-28 | ₹658.20 | ₹682.00 | ₹658.20 | ₹673.90 | 20,639 |
| 2026-04-27 | ₹657.20 | ₹674.75 | ₹656.15 | ₹658.20 | 18,648 |
| 2026-04-24 | ₹685.00 | ₹685.00 | ₹646.45 | ₹661.60 | 34,686 |
| 2026-04-23 | ₹685.00 | ₹694.35 | ₹667.50 | ₹671.65 | 42,026 |
| 2026-04-22 | ₹652.15 | ₹690.30 | ₹652.15 | ₹681.70 | 119,714 |
| 2026-04-21 | ₹669.00 | ₹673.00 | ₹645.05 | ₹660.15 | 48,649 |
| 2026-04-20 | ₹665.00 | ₹709.70 | ₹647.00 | ₹663.05 | 110,866 |
| 2026-04-17 | ₹647.50 | ₹657.70 | ₹642.05 | ₹651.85 | 34,094 |
| 2026-04-16 | ₹642.20 | ₹644.95 | ₹628.00 | ₹639.40 | 26,192 |
| 2026-04-15 | ₹608.05 | ₹640.00 | ₹596.35 | ₹632.70 | 83,967 |
| 2026-04-13 | ₹579.00 | ₹607.85 | ₹564.45 | ₹588.95 | 44,963 |
| 2026-04-10 | ₹566.80 | ₹600.00 | ₹545.10 | ₹583.50 | 72,758 |
| 2026-04-09 | ₹544.85 | ₹563.30 | ₹537.05 | ₹547.15 | 34,338 |
| 2026-04-08 | ₹550.00 | ₹555.00 | ₹536.55 | ₹539.85 | 20,141 |
| 2026-04-07 | ₹537.85 | ₹537.85 | ₹521.65 | ₹525.05 | 10,833 |
| 2026-04-06 | ₹535.00 | ₹544.40 | ₹528.00 | ₹531.45 | 25,346 |
| 2026-04-02 | ₹515.10 | ₹541.00 | ₹515.10 | ₹538.65 | 12,239 |
| 2026-04-01 | ₹514.00 | ₹539.20 | ₹514.00 | ₹532.05 | 19,985 |
| 2026-03-30 | ₹483.10 | ₹515.95 | ₹483.10 | ₹499.10 | 38,267 |
| 2026-03-27 | ₹521.95 | ₹522.00 | ₹491.00 | ₹499.90 | 75,575 |
| 2026-03-25 | ₹556.25 | ₹560.00 | ₹518.35 | ₹522.65 | 53,326 |
| 2026-03-24 | ₹566.00 | ₹566.00 | ₹537.70 | ₹553.55 | 30,129 |
| 2026-03-23 | ₹544.95 | ₹560.00 | ₹535.00 | ₹544.85 | 50,115 |
| 2026-03-20 | ₹560.70 | ₹567.95 | ₹550.00 | ₹553.85 | 18,385 |
| 2026-03-19 | ₹530.00 | ₹588.80 | ₹530.00 | ₹552.40 | 81,198 |
| 2026-03-18 | ₹534.55 | ₹553.55 | ₹534.00 | ₹544.70 | 26,885 |
| 2026-03-17 | ₹520.00 | ₹544.80 | ₹507.50 | ₹534.55 | 45,913 |
| 2026-03-16 | ₹518.00 | ₹549.95 | ₹515.75 | ₹523.90 | 65,055 |
| 2026-03-13 | ₹515.10 | ₹531.25 | ₹510.05 | ₹519.40 | 28,588 |
| 2026-03-12 | ₹514.40 | ₹539.65 | ₹510.55 | ₹520.35 | 54,327 |
| 2026-03-11 | ₹509.75 | ₹531.25 | ₹503.45 | ₹516.35 | 40,486 |
| 2026-03-10 | ₹513.95 | ₹514.45 | ₹498.45 | ₹512.30 | 38,818 |
| 2026-03-09 | ₹499.00 | ₹508.90 | ₹485.00 | ₹496.45 | 45,009 |
| 2026-03-06 | ₹516.65 | ₹525.00 | ₹514.90 | ₹519.70 | 16,161 |
| 2026-03-05 | ₹510.50 | ₹528.00 | ₹500.00 | ₹512.40 | 11,109 |
| 2026-03-04 | ₹512.00 | ₹521.45 | ₹502.25 | ₹502.95 | 13,052 |
| 2026-03-02 | ₹491.00 | ₹532.05 | ₹490.00 | ₹526.10 | 39,283 |
| 2026-02-27 | ₹523.60 | ₹530.25 | ₹516.60 | ₹517.30 | 8,382 |
| 2026-02-26 | ₹526.45 | ₹535.50 | ₹522.25 | ₹524.40 | 9,692 |
| 2026-02-25 | ₹527.30 | ₹537.00 | ₹520.00 | ₹523.95 | 10,583 |
| 2026-02-24 | ₹535.00 | ₹545.05 | ₹523.05 | ₹528.35 | 7,002 |
| 2026-02-23 | ₹541.10 | ₹547.90 | ₹532.15 | ₹535.85 | 7,311 |
| 2026-02-20 | ₹550.95 | ₹566.90 | ₹534.00 | ₹548.45 | 26,708 |
| 2026-02-19 | ₹562.30 | ₹566.30 | ₹545.55 | ₹551.20 | 9,503 |
| 2026-02-18 | ₹579.90 | ₹587.70 | ₹556.65 | ₹561.75 | 25,899 |
| 2026-02-17 | ₹540.00 | ₹574.40 | ₹537.95 | ₹568.75 | 31,022 |
| 2026-02-16 | ₹542.00 | ₹563.55 | ₹529.00 | ₹539.45 | 40,373 |
| 2026-02-13 | ₹573.10 | ₹573.10 | ₹531.00 | ₹534.90 | 48,839 |
| 2026-02-12 | ₹567.95 | ₹589.75 | ₹561.50 | ₹573.50 | 15,761 |
| 2026-02-11 | ₹577.00 | ₹579.95 | ₹560.55 | ₹568.20 | 8,162 |
| 2026-02-10 | ₹588.00 | ₹595.70 | ₹571.25 | ₹576.80 | 13,630 |
| 2026-02-09 | ₹556.95 | ₹595.10 | ₹535.00 | ₹588.70 | 70,942 |
| 2026-02-06 | ₹551.90 | ₹551.90 | ₹516.25 | ₹543.35 | 15,225 |
| 2026-02-05 | ₹571.10 | ₹580.95 | ₹546.25 | ₹552.85 | 13,181 |
| 2026-02-04 | ₹551.70 | ₹587.50 | ₹542.60 | ₹571.10 | 30,440 |
| 2026-02-03 | ₹534.45 | ₹567.00 | ₹532.40 | ₹554.45 | 36,428 |
| 2026-02-02 | ₹517.00 | ₹527.45 | ₹506.00 | ₹524.15 | 9,099 |
| 2026-02-01 | ₹512.45 | ₹523.00 | ₹505.60 | ₹520.55 | 7,065 |
| 2026-01-30 | ₹519.50 | ₹526.90 | ₹506.60 | ₹511.95 | 12,960 |
| 2026-01-29 | ₹536.60 | ₹538.40 | ₹516.00 | ₹521.20 | 13,486 |
| 2026-01-28 | ₹516.50 | ₹544.45 | ₹516.50 | ₹536.60 | 10,632 |
| 2026-01-27 | ₹519.00 | ₹525.00 | ₹501.50 | ₹516.00 | 53,151 |
| 2026-01-23 | ₹539.95 | ₹543.45 | ₹511.70 | ₹519.85 | 14,087 |
| 2026-01-22 | ₹550.00 | ₹550.00 | ₹526.40 | ₹540.15 | 20,211 |
| 2026-01-21 | ₹547.00 | ₹547.00 | ₹525.00 | ₹529.05 | 11,510 |
| 2026-01-20 | ₹565.00 | ₹589.00 | ₹540.00 | ₹543.05 | 22,201 |
| 2026-01-19 | ₹582.70 | ₹592.25 | ₹563.05 | ₹565.95 | 13,638 |
| 2026-01-16 | ₹578.10 | ₹600.00 | ₹568.65 | ₹579.20 | 18,487 |
| 2026-01-14 | ₹583.70 | ₹604.00 | ₹573.30 | ₹578.15 | 17,078 |
| 2026-01-13 | ₹587.80 | ₹605.90 | ₹580.00 | ₹584.00 | 16,020 |
| 2026-01-12 | ₹587.05 | ₹604.70 | ₹570.00 | ₹593.75 | 22,325 |
| 2026-01-09 | ₹604.95 | ₹606.70 | ₹581.05 | ₹587.05 | 17,825 |
| 2026-01-08 | ₹596.00 | ₹641.70 | ₹595.25 | ₹604.55 | 74,078 |
| 2026-01-07 | ₹601.00 | ₹607.20 | ₹596.50 | ₹600.90 | 6,443 |
| 2026-01-06 | ₹610.00 | ₹617.65 | ₹592.55 | ₹604.20 | 10,030 |
| 2026-01-05 | ₹622.45 | ₹624.45 | ₹602.00 | ₹610.20 | 9,667 |
| 2026-01-02 | ₹615.00 | ₹623.40 | ₹606.80 | ₹617.55 | 15,113 |
| 2026-01-01 | ₹626.30 | ₹633.00 | ₹616.20 | ₹617.90 | 5,635 |
SWELECT Energy Systems Share Price Performance Analysis (May 2006 - Oct 2026)
SWELECTES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.88%
₹617.90 → ₹600.10
Year to Date
Price Volatility
8.41%
Low Volatility
Year to Date
Average Daily Volume
29,219
Year to Date Average
NSE Exchange
SWELECT Energy Systems Share Price History – Frequently Asked Questions
Common questions about SWELECTES historical data and records. Review SWELECTES P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SWELECT Energy Systems (SWELECTES)?
The all-time high share price of SWELECT Energy Systems was ₹1492.75 recorded on April 29, 2024 on the NSE exchange.
What is the all-time low share price of SWELECT Energy Systems (SWELECTES)?
The all-time low share price of SWELECT Energy Systems was ₹25.0 recorded on March 13, 2009 on the NSE exchange.
How can I download SWELECTES historical share price data?
You can download SWELECT Energy Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SWELECTES shares?
The highest trading volume day for SWELECT Energy Systems was 1,524,370 shares traded on January 24, 2024 on the NSE exchange, with share price at ₹767.95.