Swelect Energy Systems Ltd (SWEL)

SWEL
🏛️ Inde →
911.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 890.95 920.95 882.10 911.35 0.1M
2025-09-25 939.70 950.00 885.20 890.35 0.1M
2025-09-24 929.60 957.00 915.00 934.20 0.1M
2025-09-23 889.90 962.65 880.00 923.75 0.3M
2025-09-22 913.90 922.00 875.30 884.00 0.1M
2025-09-19 877.80 940.00 870.05 909.35 0.2M
2025-09-18 884.90 902.30 858.65 874.75 0.1M
2025-09-17 894.00 894.00 863.50 876.40 0.1M
2025-09-16 850.00 905.00 850.00 880.45 0.2M
2025-09-15 889.75 894.70 840.05 846.95 0.2M
2025-09-12 919.95 932.20 855.05 907.10 1.2M
2025-09-11 746.80 881.50 741.05 881.50 1.1M
2025-09-10 748.95 761.20 729.90 734.60 0.0M
2025-09-09 780.00 780.05 742.65 748.95 0.0M
2025-09-08 779.90 792.00 760.20 779.10 0.1M
2025-09-05 720.70 785.00 720.70 767.20 0.2M
2025-09-04 715.00 727.95 715.00 719.10 0.0M
2025-09-03 723.95 727.00 711.95 720.55 0.0M
2025-09-02 721.55 729.00 703.00 718.50 0.0M
2025-09-01 710.00 728.00 704.00 718.90 0.0M
2025-08-29 719.10 725.00 704.35 708.40 0.0M
2025-08-28 733.25 736.10 705.50 713.25 0.0M
2025-08-26 771.00 773.00 725.00 733.25 0.1M
2025-08-25 762.00 793.20 757.00 771.25 0.1M
2025-08-22 761.00 763.55 740.65 752.30 0.0M
2025-08-21 759.00 779.90 757.00 761.10 0.0M
2025-08-20 728.00 774.40 721.00 757.40 0.1M
2025-08-19 728.75 735.50 713.40 729.35 0.0M
2025-08-18 738.10 741.05 695.00 728.75 0.1M
2025-08-14 750.00 780.00 713.50 738.35 1.0M
2025-08-13 667.90 670.05 638.60 664.05 0.0M
2025-08-12 643.75 672.00 643.70 667.90 0.0M
2025-08-11 621.70 660.00 610.00 644.40 0.0M
2025-08-08 625.55 635.00 606.25 621.70 0.0M
2025-08-07 630.55 638.95 610.95 623.05 0.0M
2025-08-06 650.00 660.95 602.35 630.55 0.0M
2025-08-05 670.00 687.95 656.35 659.60 0.0M
2025-08-04 670.00 673.00 657.00 669.40 0.0M
2025-08-01 642.05 715.00 642.05 669.85 0.0M
2025-07-31 655.00 664.80 643.90 650.00 0.0M
2025-07-30 642.00 682.00 642.00 670.15 0.0M
2025-07-29 677.95 677.95 638.00 648.40 0.0M
2025-07-28 685.35 692.00 650.00 660.20 0.0M
2025-07-25 690.00 694.65 672.05 673.45 0.0M
2025-07-24 669.95 708.35 661.35 694.65 0.0M
2025-07-23 689.05 689.05 663.05 669.00 0.1M
2025-07-22 679.90 704.40 675.00 697.35 0.2M
2025-07-21 587.65 646.40 587.65 646.40 0.1M
2025-07-18 585.15 590.60 584.15 587.65 0.0M
2025-07-17 604.90 604.90 585.00 588.00 0.0M
2025-07-16 586.10 598.00 582.10 590.85 0.0M
2025-07-15 593.15 605.40 585.00 586.10 0.0M
2025-07-14 605.00 608.95 581.40 589.65 0.0M
2025-07-11 614.00 614.00 591.05 601.40 0.0M
2025-07-10 600.00 618.95 600.00 601.40 0.0M
2025-07-09 586.60 598.95 586.10 595.90 0.0M
2025-07-08 580.00 594.20 576.10 586.60 0.0M
2025-07-07 601.00 601.00 582.00 587.00 0.0M
2025-07-04 590.80 600.00 585.10 590.75 0.0M
2025-07-03 587.65 593.50 570.00 590.80 0.0M
2025-07-02 596.75 599.00 575.00 577.65 0.0M
2025-07-01 583.95 606.80 576.35 585.05 0.0M
2025-06-30 624.80 624.80 574.00 584.30 0.0M
2025-06-27 604.95 604.95 602.00 602.00 0.0M
2025-06-26 593.10 593.10 593.10 593.10 0.0M
2025-06-25 581.50 581.50 581.50 581.50 0.0M
2025-06-24 576.80 576.80 570.00 570.10 0.0M
2025-06-23 565.00 566.25 565.00 566.25 0.0M
2025-06-20 555.00 565.25 555.00 565.25 0.0M
2025-06-19 563.00 563.00 554.10 554.20 0.0M
2025-06-18 569.90 569.90 563.50 563.50 0.0M
2025-06-17 572.45 582.00 572.45 575.00 0.0M
2025-06-16 590.00 590.00 584.10 584.10 0.0M
2025-06-13 601.90 601.90 596.00 596.00 0.0M
2025-06-12 627.10 627.10 604.90 604.90 0.0M
2025-06-11 614.85 614.85 614.85 614.85 0.0M
2025-06-10 591.00 602.80 591.00 602.80 0.0M
2025-06-09 588.10 591.00 588.10 591.00 0.0M
2025-06-06 595.00 600.10 595.00 600.10 0.0M
2025-06-05 607.15 607.15 607.15 607.15 0.0M
2025-06-04 595.25 595.25 595.25 595.25 0.0M
2025-06-03 583.60 583.60 583.60 583.60 0.0M
2025-06-02 572.20 572.20 572.20 572.20 0.0M
2025-05-30 555.25 561.00 555.00 561.00 0.0M
2025-05-29 558.00 558.00 548.80 550.00 0.0M
2025-05-28 560.00 560.00 559.00 560.00 0.0M
2025-05-27 560.00 560.00 558.00 560.00 0.0M
2025-05-26 562.50 562.50 561.00 562.50 0.0M
2025-05-23 567.15 567.15 561.00 562.50 0.0M
2025-05-22 580.00 580.00 570.00 570.00 0.0M
2025-05-21 584.10 584.10 580.00 580.00 0.0M
2025-05-20 586.20 587.00 586.20 587.00 0.0M
2025-05-19 611.90 619.00 594.10 598.15 0.0M
2025-05-16 615.00 621.05 600.00 611.90 0.0M
2025-05-15 589.90 609.95 586.00 605.10 0.0M
2025-05-14 576.00 589.90 563.10 587.55 0.0M
2025-05-13 587.30 587.30 561.20 574.80 0.0M
2025-05-12 534.00 559.35 534.00 559.35 0.0M
2025-05-09 526.00 540.00 525.00 532.75 0.0M
2025-05-08 568.20 578.00 541.55 550.45 0.0M
2025-05-07 532.00 584.40 532.00 565.40 0.0M
2025-05-06 582.00 582.00 553.00 559.20 0.0M
2025-05-05 570.85 594.00 555.65 567.25 0.0M
2025-05-02 584.00 600.00 570.00 574.85 0.0M
2025-04-30 610.00 610.00 580.60 594.25 0.0M
2025-04-29 647.80 647.80 596.00 600.10 0.0M
2025-04-28 627.30 627.30 625.10 627.30 0.0M
2025-04-25 597.45 597.45 580.00 597.45 0.0M
2025-04-24 585.75 585.75 585.75 585.75 0.0M
2025-04-23 574.30 574.30 574.25 574.30 0.0M
2025-04-22 563.05 563.05 563.05 563.05 0.0M
2025-04-21 552.05 552.05 552.05 552.05 0.0M
2025-04-17 540.00 541.25 539.00 541.25 0.0M
2025-04-16 522.10 540.00 522.10 540.00 0.0M
2025-04-15 532.60 532.60 530.00 530.00 0.0M
2025-04-11 536.10 536.10 530.00 530.35 0.0M
2025-04-09 545.00 545.00 536.10 536.10 0.0M
2025-04-08 548.00 548.00 547.00 547.00 0.0M
2025-04-07 555.15 555.15 548.80 548.80 0.0M
2025-04-04 558.00 560.00 558.00 560.00 0.0M
2025-04-03 544.75 555.60 544.75 555.60 0.0M
2025-04-02 534.10 544.75 525.60 544.75 0.0M
2025-04-01 542.20 542.20 531.35 534.10 0.0M
2025-03-28 542.20 542.20 542.20 542.20 0.0M
2025-03-27 553.55 553.55 553.25 553.25 0.0M
2025-03-26 564.50 564.50 564.50 564.50 0.0M
2025-03-25 585.00 585.00 576.00 576.00 0.0M
2025-03-24 587.70 587.70 584.00 585.00 0.0M
2025-03-21 585.00 585.00 583.10 583.10 0.0M
2025-03-20 604.00 604.00 593.00 595.00 0.0M
2025-03-19 601.00 617.90 575.00 605.10 0.0M
2025-03-18 583.10 601.35 580.80 601.35 0.1M
2025-03-17 569.00 572.75 525.55 572.75 0.0M
2025-03-13 540.00 545.50 531.05 545.50 0.0M
2025-03-12 509.00 522.35 480.00 519.55 0.0M
2025-03-11 476.15 510.00 472.00 497.50 0.0M
2025-03-10 518.00 528.00 492.00 496.85 0.0M
2025-03-07 500.00 525.30 496.00 517.65 0.0M
2025-03-06 509.90 519.00 496.00 500.30 0.0M
2025-03-05 485.00 494.40 475.00 494.40 0.0M
2025-03-04 477.00 501.50 461.10 470.90 0.0M
2025-03-03 524.00 533.80 461.10 485.35 0.1M
2025-02-28 503.10 534.50 493.55 512.30 0.2M
2025-02-27 590.00 610.00 503.50 510.10 0.6M
2025-02-25 643.15 662.00 623.25 629.35 0.0M
2025-02-24 629.10 663.00 616.00 652.95 0.0M
2025-02-21 634.90 658.50 625.00 644.80 0.0M
2025-02-20 602.35 639.00 602.35 634.60 0.0M
2025-02-19 582.00 638.70 576.00 616.55 0.0M
2025-02-18 620.20 624.65 575.05 584.45 0.0M
2025-02-17 621.20 643.60 604.20 616.45 0.0M
2025-02-14 659.30 675.95 620.00 636.30 0.0M
2025-02-13 689.95 710.00 631.00 669.25 0.2M
2025-02-12 776.10 776.15 712.00 744.30 0.0M
2025-02-11 812.50 824.60 770.95 776.15 0.0M
2025-02-10 822.05 831.95 800.05 812.50 0.0M
2025-02-07 839.00 841.40 819.95 824.90 0.0M
2025-02-06 860.10 862.00 830.00 836.80 0.0M
2025-02-05 839.00 870.00 839.00 863.10 0.0M
2025-02-04 839.90 854.90 830.40 836.10 0.0M
2025-02-03 862.75 881.95 835.00 837.45 0.0M
2025-02-01 858.15 899.65 846.05 860.35 0.0M
2025-01-31 843.00 875.05 834.10 864.15 0.0M
2025-01-30 892.95 910.00 820.00 833.15 0.1M
2025-01-29 835.00 897.95 833.95 879.80 0.0M
2025-01-28 854.00 881.55 817.05 828.75 0.0M
2025-01-27 898.05 902.55 826.70 853.20 0.0M
2025-01-24 910.00 910.00 884.05 902.55 0.0M
2025-01-23 887.10 906.00 877.80 897.10 0.0M
2025-01-22 918.40 933.65 873.05 887.10 0.0M
2025-01-21 964.55 964.55 903.30 914.30 0.0M
2025-01-20 949.35 975.00 940.40 950.30 0.0M
2025-01-17 942.20 958.40 933.55 949.35 0.0M
2025-01-16 963.90 964.70 938.10 946.90 0.0M
2025-01-15 942.00 964.45 892.55 942.90 0.1M
2025-01-14 870.00 960.00 870.00 937.15 0.1M
2025-01-13 909.00 920.90 843.80 860.00 0.0M
2025-01-10 964.15 980.00 910.00 913.60 0.0M
2025-01-09 976.70 990.80 956.05 964.15 0.0M
2025-01-08 989.60 1,009.00 972.05 982.65 0.0M
2025-01-07 979.20 996.85 972.55 989.60 0.0M
2025-01-06 1,019.55 1,029.90 962.35 971.10 0.0M
2025-01-03 1,013.40 1,039.85 1,006.10 1,015.50 0.0M
2025-01-02 1,017.50 1,058.00 1,000.00 1,013.40 0.0M
2025-01-01 1,012.55 1,041.80 999.95 1,012.95 0.0M