Swelect Energy Systems Share Price History

Swelect Energy

CMP as on 22-Sep-21 15:29

₹ 217.50
0.85 0.39%

Open

₹ 216.00

Turnover (lac)

₹ 18

Prev. Close

₹ 216.65

Day's Vol (shares)

₹ 8,399

Day's Range (₹)

₹ 216.00
₹ 222.50

CMP as on22-Sep-21 14:57

₹ 217.50
1.5 0.69%

Open

₹ 219.75

Turnover (lac)

₹ 8

Prev. Close

₹ 216.00

Day's Vol (shares)

₹ 460

Day's Range

₹ 216.00
₹ 219.80

Swelect Energy Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2021 216 223 216 218 300 1.84 4,598 6.50 1.90
21-Sep-2021 220 222 214 217 615 4.13 11,075 8.45 -3.30
20-Sep-2021 228 231 215 217 1,078 7 19,370 15.60 -10
17-Sep-2021 235 238 227 228 767 4.71 10,829 11 -7.50
16-Sep-2021 237 242 230 232 764 4.05 9,903 12 -5.20
15-Sep-2021 232 253 231 236 2,313 21.60 35,112 21.90 3.55
14-Sep-2021 218 231 218 228 847 5.58 16,620 13.50 10.70
13-Sep-2021 216 221 215 219 328 1.91 4,062 5.95 3.25
09-Sep-2021 219 221 215 216 511 2.25 6,167 6.45 -2.80
08-Sep-2021 220 221 217 218 482 2.03 5,711 4 -2.10
07-Sep-2021 226 226 217 221 452 3.35 6,132 8.20 -4.40
06-Sep-2021 226 226 220 221 494 2.26 6,578 6 -4.80
03-Sep-2021 224 224 220 221 452 2.41 7,568 4 -2.70
02-Sep-2021 215 225 215 220 843 6.33 15,340 9.80 5.15
01-Sep-2021 215 222 215 217 391 2.24 5,925 6.90 2.15
31-Aug-2021 214 219 214 216 608 3.06 8,415 4.80 1.50
30-Aug-2021 216 224 215 217 518 3.49 9,154 9.25 1.20
27-Aug-2021 223 223 215 217 372 1.35 3,905 7.85 -5.90
26-Aug-2021 215 224 215 219 484 2.55 6,614 9.25 3.65
25-Aug-2021 224 224 212 215 773 2.52 5,820 11.60 -9.10
24-Aug-2021 212 224 210 220 1,526 3.71 9,231 13.80 8.30
23-Aug-2021 216 223 210 211 1,180 3.54 7,964 12.60 -4.90
Open ZERO Brokerage Demat Account