Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 78.00
+2.00 (2.63%)
At close: Mar 5, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 62.00 | 62.00 | 60.94 | 61.00 | 61.00 | 0.39% | 136 |
| Jan 12, 2026 | 59.05 | 60.76 | 59.05 | 60.76 | 60.76 | -2.00% | 183 |
| Jan 9, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.61% | 5,522 |
| Jan 8, 2026 | 61.11 | 63.75 | 61.00 | 61.02 | 61.02 | -0.15% | 4,072 |
| Jan 7, 2026 | 63.50 | 63.50 | 61.10 | 61.11 | 61.11 | -3.73% | 1,691 |
| Jan 6, 2026 | 66.00 | 66.00 | 61.00 | 63.48 | 63.48 | -0.81% | 2,431 |
| Jan 5, 2026 | 60.81 | 65.00 | 60.81 | 64.00 | 64.00 | 3.14% | 606 |
| Jan 2, 2026 | 62.00 | 66.00 | 62.00 | 62.05 | 62.05 | -3.80% | 1,319 |
| Jan 1, 2026 | 65.00 | 65.15 | 62.00 | 64.50 | 64.50 | 3.95% | 3,732 |
| Dec 31, 2025 | 63.14 | 64.35 | 62.00 | 62.05 | 62.05 | 0.24% | 1,817 |
| Dec 30, 2025 | 61.00 | 61.95 | 57.00 | 61.90 | 61.90 | 4.92% | 12,739 |
| Dec 29, 2025 | 61.75 | 62.50 | 58.00 | 59.00 | 59.00 | -2.88% | 1,313 |
| Dec 26, 2025 | 59.26 | 60.76 | 57.01 | 60.75 | 60.75 | 2.81% | 544 |
| Dec 24, 2025 | 60.76 | 60.76 | 59.00 | 59.09 | 59.09 | -4.69% | 112 |
| Dec 23, 2025 | 64.00 | 64.90 | 62.00 | 62.00 | 62.00 | 0.18% | 4,112 |