BSE · SW1 · stock
SW Investments Limited (SW1) stock price history
Every BSE trading session of SW Investments Limited from Feb 19, 2009 to Sep 28, 2026: 4,344 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SW1 adjusted close, 2009 to 2026
- ₹369.76
- All time high, 2014
- ₹200.25
- 52 week high, ₹74.40 low
- 4,344
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SW1 key facts
- SW Investments Limited (SW1) closed at ₹190.45 on Sep 28, 2026 on BSE.
- SW1's all time high close is ₹369.76, set on Jan 3, 2014; its all time low close is ₹16.20 on Mar 15, 2019.
- SW1's 52 week range is ₹74.40 to ₹200.25.
- SW1 returned +96.8% over the year to Sep 28, 2026 and +243.2% over five years.
- Over ten years SW1 returned +21%, +2.0% a year compounded.
- SW1's deepest drawdown was -95.6% from Jan 7, 2014 to Mar 15, 2019.
- DataCedar holds 4,344 daily sessions of SW1 history from Feb 19, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SW1 price chart, 2009 to 2026
SW1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.9% |
| 3 months | +90.4% |
| 6 months | +129.6% |
| Year to date | +97.3% |
| 1 year | +96.8% |
| 3 years | +296.8% |
| 5 years | +243.2% |
| 10 years | +21.3% |
| Since Feb 19, 2009 | +1,035% |
| Compound annual growth, 17.6 years | +14.8% |
SW1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹369.76 on Jan 3, 2014
- All time low close
- ₹16.20 on Mar 15, 2019
- 52 week high
- ₹200.25 on Sep 25, 2026
- 52 week low
- ₹74.40 on Mar 19, 2026
- Deepest drawdown
- -95.6% from Jan 7, 2014 to Mar 15, 2019, not yet recovered
- Best single session
- +17.3% on Mar 5, 2024
- Worst single session
- -14.2% on Jan 9, 2024
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2009
- 11.4×
- Best calendar year
- 2013, +976%
- Worst calendar year
- 2017, -89%
SW1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 19, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹96.53 | ₹200.25 | ₹74.40 | ₹190.45 | +97.3% | 75.2K | 187 |
| 2025 | ₹74.91 | ₹96.80 | ₹45.10 | ₹96.53 | +28.9% | 59.6K | 248 |
| 2024 | ₹65.90 | ₹90.82 | ₹44.86 | ₹74.91 | +13.7% | 108.5K | 245 |
| 2023 | ₹48.20 | ₹67.25 | ₹32.30 | ₹65.90 | +36.7% | 54.5K | 245 |
| 2022 | ₹56.50 | ₹62.90 | ₹41.65 | ₹48.20 | -10.5% | 15.8K | 248 |
| 2021 | ₹20.20 | ₹107.50 | ₹19.20 | ₹53.85 | +166.6% | 76.2K | 248 |
| 2020 | ₹22.40 | ₹22.80 | ₹18.65 | ₹20.20 | -9.8% | 3.1K | 250 |
| 2019 | ₹25.60 | ₹25.60 | ₹16.20 | ₹22.40 | -12.5% | 17K | 243 |
| 2018 | ₹19.65 | ₹30.00 | ₹19.65 | ₹25.60 | +32.6% | 24.4K | 246 |
| 2017 | ₹175.00 | ₹191.10 | ₹18.25 | ₹19.30 | -89.0% | 174.9K | 248 |
| 2016 | ₹186.01 | ₹186.01 | ₹156.50 | ₹175.00 | -5.9% | 1.4K | 246 |
| 2015 | ₹228.65 | ₹252.02 | ₹185.51 | ₹186.01 | -18.7% | 185 | 246 |
| 2014 | ₹352.15 | ₹369.76 | ₹223.20 | ₹228.65 | -35.1% | 82.9K | 244 |
| 2013 | ₹32.71 | ₹352.15 | ₹32.71 | ₹352.15 | +976.5% | 1.8K | 248 |
| 2012 | ₹29.70 | ₹32.71 | ₹29.70 | ₹32.71 | +10.1% | 2 | 245 |
| 2011 | ₹16.78 | ₹29.70 | ₹16.78 | ₹29.70 | +77.1% | 79 | 246 |
| 2010 | ₹16.78 | ₹16.78 | ₹16.78 | ₹16.78 | 0.0% | 50.4K | 250 |
| 2009 | ₹49.34 | ₹49.34 | ₹16.78 | ₹16.78 | n/a | 99.8K | 211 |
SW1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹190.45 | +12.9% |
| August 2026 | ₹168.65 | +3.1% |
| July 2026 | ₹163.60 | +48.4% |
| June 2026 | ₹110.25 | +15.5% |
| May 2026 | ₹95.48 | -0.5% |
| April 2026 | ₹95.95 | +21.5% |
| March 2026 | ₹79.00 | -25.7% |
| February 2026 | ₹106.35 | 0.0% |
| January 2026 | ₹106.35 | +10.2% |
| December 2025 | ₹96.53 | +5.0% |
| November 2025 | ₹91.95 | -5.0% |
| October 2025 | ₹96.78 | 0.0% |
About the SW1 data
Daily bars. 4,344 sessions from Feb 19, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SW1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SW1 share price history
