Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 71.47
-2.63 (-3.55%)
At close: Mar 25, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 75.00 | 68.00 | 72.05 | 72.05 | 0.81% | 876 |
| Mar 25, 2026 | 77.00 | 77.80 | 71.00 | 71.47 | 71.47 | -3.55% | 414 |
| Mar 24, 2026 | 79.60 | 79.60 | 74.10 | 74.10 | 74.10 | -5.00% | 3,102 |
| Mar 23, 2026 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | -4.99% | 10,700 |
| Mar 20, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 3.53% | 3 |
| Mar 19, 2026 | 82.44 | 82.44 | 74.60 | 79.30 | 79.30 | 0.99% | 617 |
| Mar 18, 2026 | 82.95 | 82.95 | 75.40 | 78.52 | 78.52 | -0.61% | 22,717 |
| Mar 17, 2026 | 76.01 | 79.39 | 71.86 | 79.00 | 79.00 | 4.44% | 1,008 |
| Mar 16, 2026 | 72.00 | 75.64 | 71.86 | 75.64 | 75.64 | - | 216 |
| Mar 13, 2026 | 79.89 | 79.89 | 72.29 | 75.64 | 75.64 | -0.59% | 1,810 |
| Mar 12, 2026 | 83.98 | 83.98 | 76.00 | 76.09 | 76.09 | -4.88% | 2,161 |
| Mar 11, 2026 | 73.75 | 81.43 | 73.75 | 79.99 | 79.99 | 3.13% | 2,220 |
| Mar 10, 2026 | 75.05 | 78.39 | 75.05 | 77.56 | 77.56 | -1.81% | 60 |
| Mar 9, 2026 | 75.99 | 78.99 | 75.99 | 78.99 | 78.99 | -1.24% | 127 |
| Mar 6, 2026 | 81.90 | 81.90 | 75.00 | 79.98 | 79.98 | 2.54% | 640 |
| Mar 5, 2026 | 79.80 | 79.80 | 75.00 | 78.00 | 78.00 | 2.63% | 217 |
| Mar 4, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -5.00% | 1,900 |
| Mar 2, 2026 | 85.55 | 85.55 | 80.00 | 80.00 | 80.00 | -1.82% | 654 |
| Feb 27, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -2.00% | 202 |
| Feb 26, 2026 | 83.30 | 83.30 | 82.00 | 83.14 | 83.14 | 1.40% | 6,629 |
| Feb 25, 2026 | 82.13 | 82.13 | 78.91 | 81.99 | 81.99 | 1.83% | 7,036 |
| Feb 24, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.98% | 15 |
| Feb 23, 2026 | 82.20 | 82.20 | 82.15 | 82.15 | 82.15 | 1.94% | 5,723 |
| Feb 20, 2026 | 77.50 | 80.65 | 77.50 | 80.59 | 80.59 | 1.92% | 900 |
| Feb 19, 2026 | 79.00 | 79.07 | 79.00 | 79.07 | 79.07 | 2.00% | 5,147 |
| Feb 18, 2026 | 74.50 | 77.52 | 74.50 | 77.52 | 77.52 | 2.00% | 3,173 |
| Feb 17, 2026 | 76.50 | 76.58 | 75.46 | 76.00 | 76.00 | -1.25% | 2,822 |
| Feb 16, 2026 | 77.00 | 77.00 | 76.96 | 76.96 | 76.96 | -2.00% | 2,500 |
| Feb 13, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 1.99% | 1,500 |
| Feb 12, 2026 | 77.52 | 77.52 | 74.49 | 77.00 | 77.00 | 1.32% | 2,160 |
| Feb 11, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 446 |
| Feb 10, 2026 | 75.88 | 78.00 | 75.88 | 77.00 | 77.00 | -0.54% | 3,152 |
| Feb 9, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.99% | 650 |
| Feb 6, 2026 | 76.32 | 78.99 | 76.32 | 78.99 | 78.99 | 1.44% | 951 |
| Feb 5, 2026 | 74.85 | 77.87 | 74.85 | 77.87 | 77.87 | 1.99% | 22,598 |
| Feb 4, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.99% | 200 |
| Feb 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.99% | 1,652 |
| Feb 2, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.00% | 1,283 |
| Feb 1, 2026 | 79.59 | 81.10 | 79.59 | 81.10 | 81.10 | 1.90% | 29,508 |
| Jan 30, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 2.00% | 351 |
| Jan 29, 2026 | 78.03 | 78.03 | 78.00 | 78.03 | 78.03 | 2.00% | 817 |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | 482 |
| Jan 27, 2026 | 75.04 | 75.04 | 75.00 | 75.00 | 75.00 | 1.94% | 1,575 |
| Jan 23, 2026 | 73.60 | 73.60 | 73.57 | 73.57 | 73.57 | -2.00% | 5,956 |
| Jan 22, 2026 | 69.15 | 75.07 | 69.15 | 75.07 | 75.07 | 4.99% | 15,972 |
| Jan 21, 2026 | 71.54 | 71.54 | 68.20 | 71.50 | 71.50 | 4.93% | 34,334 |
| Jan 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 4.99% | 4,993 |
| Jan 19, 2026 | 62.11 | 64.90 | 62.11 | 64.90 | 64.90 | 5.00% | 13,243 |
| Jan 16, 2026 | 64.05 | 64.05 | 58.00 | 61.81 | 61.81 | 1.33% | 7,122 |
| Jan 14, 2026 | 62.00 | 63.25 | 58.00 | 61.00 | 61.00 | - | 1,238 |