SSWL.NSSSWL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $201.70 | $201.70 | $193.81 | $198.32 | 269,680 |
| 1/9/2026 | $204.00 | $206.87 | $198.04 | $199.15 | 161,074 |
| 1/8/2026 | $214.00 | $214.19 | $201.92 | $205.81 | 501,315 |
| 1/7/2026 | $212.00 | $219.20 | $212.00 | $214.48 | 396,632 |
| 1/6/2026 | $214.50 | $218.80 | $211.17 | $213.50 | 340,715 |
| 1/5/2026 | $211.00 | $218.80 | $209.03 | $213.91 | 638,593 |
| 1/2/2026 | $210.61 | $213.90 | $207.71 | $210.88 | 647,181 |
| 1/1/2026 | $193.90 | $215.00 | $191.37 | $209.91 | 4.86M |
| 12/31/2025 | $190.58 | $194.39 | $190.22 | $193.70 | 132,008 |
| 12/30/2025 | $189.35 | $191.50 | $186.78 | $190.58 | 150,572 |
| 12/29/2025 | $192.00 | $194.89 | $189.00 | $189.41 | 116,317 |
| 12/26/2025 | $193.45 | $193.45 | $189.30 | $189.86 | 90,249 |
| 12/24/2025 | $194.23 | $196.40 | $192.00 | $192.97 | 56,677 |
| 12/23/2025 | $190.35 | $193.57 | $189.80 | $192.74 | 62,495 |
| 12/22/2025 | $194.49 | $195.48 | $189.97 | $190.53 | 155,589 |
| 12/19/2025 | $191.00 | $194.34 | $188.65 | $193.54 | 85,501 |
| 12/18/2025 | $194.29 | $194.29 | $186.40 | $189.86 | 94,712 |
| 12/17/2025 | $191.27 | $194.29 | $190.00 | $193.10 | 118,356 |
| 12/16/2025 | $190.49 | $194.98 | $189.01 | $192.63 | 218,386 |
| 12/15/2025 | $187.90 | $191.67 | $186.21 | $191.15 | 132,652 |
| 12/12/2025 | $188.50 | $194.38 | $186.48 | $188.57 | 348,885 |
| 12/11/2025 | $185.48 | $189.84 | $183.75 | $188.50 | 107,464 |
| 12/10/2025 | $184.50 | $188.85 | $183.35 | $185.70 | 110,874 |
| 12/9/2025 | $188.00 | $188.00 | $183.50 | $184.66 | 1.04M |
| 12/8/2025 | $191.66 | $191.66 | $188.21 | $189.52 | 118,389 |
| 12/5/2025 | $193.90 | $194.22 | $189.00 | $191.66 | 162,607 |
| 12/4/2025 | $194.00 | $196.20 | $192.92 | $194.55 | 67,403 |
| 12/3/2025 | $198.00 | $198.09 | $192.20 | $193.99 | 108,139 |
| 12/2/2025 | $194.63 | $197.83 | $192.00 | $196.93 | 144,650 |
| 12/1/2025 | $190.95 | $197.72 | $190.28 | $194.63 | 523,188 |
| 11/30/2025 | $190.95 | $197.72 | $190.28 | $194.63 | 523,130 |
| 11/28/2025 | $192.99 | $193.90 | $188.73 | $190.28 | 340,059 |
| 11/27/2025 | $196.15 | $197.01 | $192.00 | $192.73 | 340,059 |
| 11/26/2025 | $193.55 | $200.00 | $193.03 | $194.23 | 278,577 |
| 11/25/2025 | $194.00 | $198.18 | $192.50 | $193.03 | 353,823 |
| 11/24/2025 | $196.00 | $197.96 | $193.00 | $193.92 | 204,390 |
| 11/21/2025 | $200.00 | $201.91 | $195.37 | $197.96 | 175,773 |
| 11/19/2025 | $206.00 | $207.40 | $201.00 | $202.61 | 116,219 |
| 11/18/2025 | $205.99 | $206.50 | $202.50 | $205.70 | 124,066 |
| 11/17/2025 | $208.00 | $209.09 | $205.23 | $205.99 | 110,075 |
| 11/14/2025 | $215.36 | $217.19 | $205.27 | $207.23 | 332,527 |
| 11/13/2025 | $213.82 | $217.50 | $211.13 | $215.36 | 249,141 |
| 11/12/2025 | $219.00 | $225.72 | $211.85 | $213.82 | 416,205 |
| 11/11/2025 | $220.78 | $221.27 | $216.32 | $218.47 | 91,310 |
| 11/10/2025 | $220.30 | $222.90 | $217.81 | $221.54 | 117,908 |
| 11/7/2025 | $220.00 | $220.90 | $216.01 | $218.80 | 125,366 |
| 11/6/2025 | $224.01 | $226.50 | $220.00 | $220.66 | 82,753 |
| 11/4/2025 | $229.00 | $229.00 | $223.81 | $226.45 | 121,715 |
| 11/3/2025 | $223.00 | $232.25 | $220.83 | $230.10 | 415,458 |
| 11/2/2025 | $223.00 | $232.25 | $220.83 | $230.10 | 415,398 |
| 10/31/2025 | $226.95 | $227.45 | $221.00 | $222.55 | 141,285 |
| 10/30/2025 | $235.00 | $235.00 | $225.89 | $226.98 | 199,126 |
| 10/29/2025 | $234.10 | $235.98 | $225.23 | $232.84 | 497,088 |
| 10/28/2025 | $222.45 | $234.50 | $221.21 | $229.51 | 745,545 |
| 10/27/2025 | $220.45 | $222.56 | $218.00 | $222.03 | 120,096 |
| 10/24/2025 | $221.90 | $223.38 | $218.01 | $218.96 | 136,389 |
| 10/23/2025 | $228.10 | $229.80 | $217.58 | $223.30 | 399,176 |
| 10/21/2025 | $219.40 | $228.00 | $218.19 | $225.16 | 120,132 |
| 10/20/2025 | $216.70 | $219.95 | $214.74 | $219.22 | 103,883 |
| 10/17/2025 | $214.00 | $215.99 | $212.71 | $215.37 | 127,505 |
| 10/16/2025 | $212.70 | $217.50 | $212.70 | $215.71 | 200,214 |
| 10/15/2025 | $214.80 | $215.10 | $206.80 | $212.65 | 124,004 |
| 10/14/2025 | $215.75 | $218.29 | $212.10 | $213.72 | 139,837 |