Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 70.33
-1.68 (-2.33%)
At close: Aug 22, 2025
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.00 | 75.99 | 66.00 | 69.01 | 69.01 | -1.02% | 919 |
| Aug 28, 2025 | 73.81 | 73.81 | 68.00 | 69.72 | 69.72 | 3.90% | 1,344 |
| Aug 26, 2025 | 63.65 | 74.89 | 63.65 | 67.10 | 67.10 | -3.98% | 720 |
| Aug 25, 2025 | 66.00 | 75.00 | 66.00 | 69.88 | 69.88 | -0.64% | 832 |
| Aug 22, 2025 | 79.20 | 79.20 | 67.56 | 70.33 | 70.33 | -2.33% | 2,176 |
| Aug 21, 2025 | 68.05 | 77.95 | 68.05 | 72.01 | 72.01 | -3.91% | 653 |
| Aug 20, 2025 | 78.98 | 78.98 | 68.00 | 74.94 | 74.94 | 3.71% | 1,994 |
| Aug 19, 2025 | 64.00 | 72.43 | 64.00 | 72.26 | 72.26 | 9.73% | 6,788 |
| Aug 18, 2025 | 66.40 | 66.40 | 60.00 | 65.85 | 65.85 | 9.08% | 1,591 |
| Aug 14, 2025 | 57.02 | 68.09 | 57.02 | 60.37 | 60.37 | -2.47% | 1,130 |
| Aug 13, 2025 | 59.50 | 69.00 | 59.50 | 61.90 | 61.90 | -3.54% | 1,755 |
| Aug 12, 2025 | 62.05 | 72.45 | 62.05 | 64.17 | 64.17 | -2.64% | 868 |
| Aug 11, 2025 | 67.06 | 71.99 | 63.01 | 65.91 | 65.91 | -1.71% | 1,196 |
| Aug 8, 2025 | 60.00 | 70.91 | 60.00 | 67.06 | 67.06 | 0.77% | 1,585 |
| Aug 7, 2025 | 63.25 | 72.00 | 63.25 | 66.55 | 66.55 | -3.52% | 203 |
| Aug 6, 2025 | 64.03 | 68.98 | 64.03 | 68.98 | 68.98 | 2.74% | 1,439 |
| Aug 5, 2025 | 70.00 | 70.00 | 63.50 | 67.14 | 67.14 | 0.52% | 299 |
| Aug 4, 2025 | 71.99 | 71.99 | 66.03 | 66.79 | 66.79 | -2.91% | 1,659 |
| Aug 1, 2025 | 65.60 | 71.99 | 65.60 | 68.79 | 68.79 | -0.32% | 317 |
| Jul 31, 2025 | 66.52 | 72.96 | 66.52 | 69.01 | 69.01 | -0.89% | 1,521 |
| Jul 30, 2025 | 68.50 | 74.00 | 68.05 | 69.63 | 69.63 | -2.63% | 1,546 |
| Jul 29, 2025 | 71.00 | 77.96 | 70.68 | 71.51 | 71.51 | -3.87% | 4,064 |
| Jul 28, 2025 | 82.21 | 82.21 | 74.39 | 74.39 | 74.39 | -4.99% | 1,350 |
| Jul 25, 2025 | 78.67 | 78.67 | 78.30 | 78.30 | 78.30 | 4.50% | 6 |
| Jul 24, 2025 | 77.55 | 77.55 | 74.25 | 74.93 | 74.93 | -3.38% | 1,331 |
| Jul 23, 2025 | 80.00 | 80.00 | 77.55 | 77.55 | 77.55 | -3.06% | 37 |
| Jul 22, 2025 | 79.50 | 80.00 | 78.35 | 80.00 | 80.00 | -1.23% | 42 |
| Jul 21, 2025 | 83.16 | 83.16 | 80.00 | 81.00 | 81.00 | 2.27% | 521 |
| Jul 18, 2025 | 81.80 | 81.80 | 76.05 | 79.20 | 79.20 | 1.30% | 731 |
| Jul 17, 2025 | 71.55 | 78.80 | 71.55 | 78.18 | 78.18 | 3.99% | 1,752 |
| Jul 16, 2025 | 78.00 | 78.50 | 74.67 | 75.18 | 75.18 | -4.34% | 3,337 |
| Jul 15, 2025 | 79.18 | 82.98 | 75.60 | 78.59 | 78.59 | -0.75% | 4,446 |
| Jul 14, 2025 | 80.00 | 83.32 | 75.52 | 79.18 | 79.18 | -0.23% | 10,765 |
| Jul 11, 2025 | 87.00 | 87.00 | 79.19 | 79.36 | 79.36 | -4.79% | 784 |
| Jul 10, 2025 | 79.60 | 83.90 | 79.29 | 83.35 | 83.35 | -0.13% | 1,687 |
| Jul 9, 2025 | 80.00 | 83.89 | 75.91 | 83.46 | 83.46 | 4.46% | 1,550 |
| Jul 8, 2025 | 77.06 | 79.90 | 77.06 | 79.90 | 79.90 | 3.69% | 141 |
| Jul 7, 2025 | 80.00 | 80.00 | 77.00 | 77.06 | 77.06 | -4.86% | 306 |
| Jul 4, 2025 | 85.83 | 85.83 | 77.67 | 81.00 | 81.00 | -0.92% | 752 |
| Jul 3, 2025 | 74.02 | 81.80 | 74.02 | 81.75 | 81.75 | 4.93% | 45 |
| Jul 2, 2025 | 79.00 | 82.00 | 77.90 | 77.91 | 77.91 | -4.99% | 543 |
| Jul 1, 2025 | 88.00 | 88.00 | 81.97 | 82.00 | 82.00 | -4.96% | 7,319 |
| Jun 30, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 4.99% | 4,419 |
| Jun 27, 2025 | 82.00 | 82.18 | 81.59 | 82.18 | 82.18 | 5.00% | 2,420 |
| Jun 26, 2025 | 74.92 | 78.27 | 74.92 | 78.27 | 78.27 | 4.99% | 85 |
| Jun 25, 2025 | 71.00 | 74.55 | 70.00 | 74.55 | 74.55 | 5.00% | 840 |
| Jun 24, 2025 | 72.86 | 76.12 | 68.88 | 71.00 | 71.00 | -2.07% | 2,112 |
| Jun 23, 2025 | 74.56 | 75.00 | 72.50 | 72.50 | 72.50 | -4.71% | 207 |
| Jun 19, 2025 | 75.50 | 76.38 | 70.32 | 76.08 | 76.08 | 2.78% | 1,295 |
| Jun 18, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -4.98% | 20 |