Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 118.75
+3.70 (3.22%)
At close: Aug 25, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 116.00 | 119.40 | 115.00 | 115.05 | 115.05 | 0.70% | 705 |
| Aug 21, 2026 | 115.90 | 119.40 | 112.25 | 114.25 | 114.25 | -2.35% | 4,616 |
| Aug 20, 2026 | 119.95 | 120.55 | 117.00 | 117.00 | 117.00 | - | 704 |
| Aug 19, 2026 | 119.00 | 119.00 | 113.05 | 117.00 | 117.00 | -1.68% | 1,733 |
| Aug 18, 2026 | 116.00 | 119.00 | 115.50 | 119.00 | 119.00 | 2.59% | 2,319 |
| Aug 17, 2026 | 116.00 | 116.00 | 110.05 | 116.00 | 116.00 | 1.27% | 2,039 |
| Aug 14, 2026 | 118.95 | 120.75 | 110.25 | 114.55 | 114.55 | -0.39% | 10,546 |
| Aug 13, 2026 | 110.25 | 115.00 | 110.20 | 115.00 | 115.00 | -0.86% | 9,465 |
| Aug 12, 2026 | 112.25 | 116.50 | 106.75 | 116.00 | 116.00 | 3.34% | 2,058 |
| Aug 11, 2026 | 114.95 | 114.95 | 105.50 | 112.25 | 112.25 | 2.28% | 3,923 |
| Aug 10, 2026 | 110.05 | 118.95 | 109.25 | 109.75 | 109.75 | -4.57% | 2,785 |
| Aug 7, 2026 | 119.80 | 121.30 | 109.80 | 115.00 | 115.00 | -0.48% | 1,511 |
| Aug 6, 2026 | 122.45 | 122.45 | 112.50 | 115.55 | 115.55 | -2.20% | 325 |
| Aug 5, 2026 | 118.30 | 118.30 | 118.15 | 118.15 | 118.15 | -0.13% | 691 |
| Aug 4, 2026 | 112.05 | 119.95 | 112.05 | 118.30 | 118.30 | 0.34% | 3,782 |
| Aug 3, 2026 | 124.10 | 124.10 | 117.90 | 117.90 | 117.90 | -5.00% | 4,919 |
| Jul 31, 2026 | 122.00 | 127.00 | 117.05 | 124.10 | 124.10 | 0.73% | 2,923 |
| Jul 30, 2026 | 129.65 | 129.65 | 123.20 | 123.20 | 123.20 | -4.97% | 4,222 |
| Jul 29, 2026 | 142.00 | 142.00 | 129.65 | 129.65 | 129.65 | -4.98% | 2,195 |
| Jul 28, 2026 | 136.95 | 137.80 | 131.85 | 136.45 | 136.45 | 3.49% | 727 |
| Jul 27, 2026 | 131.85 | 139.50 | 131.85 | 131.85 | 131.85 | -4.97% | 2,069 |
| Jul 24, 2026 | 145.00 | 145.00 | 138.65 | 138.75 | 138.75 | -4.90% | 1,206 |
| Jul 23, 2026 | 146.10 | 146.10 | 134.35 | 145.90 | 145.90 | 4.85% | 9,800 |
| Jul 22, 2026 | 138.90 | 139.15 | 133.45 | 139.15 | 139.15 | 4.98% | 2,162 |
| Jul 21, 2026 | 131.95 | 132.60 | 131.95 | 132.55 | 132.55 | 4.95% | 1,738 |
| Jul 20, 2026 | 124.35 | 126.35 | 124.15 | 126.30 | 126.30 | 4.94% | 2,225 |
| Jul 17, 2026 | 124.70 | 124.70 | 118.50 | 120.35 | 120.35 | -3.49% | 2,494 |
| Jul 16, 2026 | 133.90 | 133.90 | 124.70 | 124.70 | 124.70 | -4.99% | 4,061 |
| Jul 15, 2026 | 131.30 | 139.50 | 131.25 | 131.25 | 131.25 | -4.99% | 6,362 |
| Jul 14, 2026 | 145.00 | 145.00 | 137.75 | 138.15 | 138.15 | -4.72% | 9,024 |
| Jul 13, 2026 | 146.80 | 153.60 | 139.50 | 145.00 | 145.00 | -1.23% | 6,960 |
| Jul 10, 2026 | 155.65 | 156.10 | 141.30 | 146.80 | 146.80 | -1.28% | 16,279 |
| Jul 9, 2026 | 136.30 | 150.55 | 136.25 | 148.70 | 148.70 | 3.70% | 17,606 |
| Jul 8, 2026 | 142.95 | 143.40 | 141.80 | 143.40 | 143.40 | 4.98% | 27,247 |
| Jul 7, 2026 | 123.75 | 136.60 | 123.60 | 136.60 | 136.60 | 5.00% | 51,646 |
| Jul 6, 2026 | 130.10 | 130.10 | 118.15 | 130.10 | 130.10 | 4.96% | 42,573 |
| Jul 3, 2026 | 123.75 | 123.95 | 123.75 | 123.95 | 123.95 | 5.00% | 4,327 |
| Jul 2, 2026 | 117.85 | 118.05 | 117.85 | 118.05 | 118.05 | 4.98% | 1,278 |
| Jul 1, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 4.96% | 1,031 |
| Jun 30, 2026 | 107.13 | 107.14 | 104.00 | 107.14 | 107.14 | 5.00% | 2,831 |
| Jun 29, 2026 | 101.99 | 102.04 | 97.19 | 102.04 | 102.04 | 4.99% | 12,989 |
| Jun 25, 2026 | 97.74 | 98.56 | 93.51 | 97.19 | 97.19 | 3.54% | 3,981 |
| Jun 24, 2026 | 95.94 | 96.60 | 90.52 | 93.87 | 93.87 | 2.03% | 12,414 |
| Jun 23, 2026 | 96.49 | 96.49 | 90.92 | 92.00 | 92.00 | -0.13% | 3,310 |
| Jun 22, 2026 | 88.01 | 92.41 | 84.26 | 92.12 | 92.12 | 4.67% | 1,338 |
| Jun 19, 2026 | 93.99 | 94.00 | 87.51 | 88.01 | 88.01 | -2.54% | 2,325 |
| Jun 18, 2026 | 95.99 | 95.99 | 89.01 | 90.30 | 90.30 | -3.05% | 2,215 |
| Jun 17, 2026 | 92.00 | 95.95 | 87.51 | 93.14 | 93.14 | 1.24% | 1,808 |
| Jun 16, 2026 | 95.99 | 95.99 | 89.01 | 92.00 | 92.00 | -1.08% | 610 |
| Jun 15, 2026 | 96.00 | 96.00 | 89.00 | 93.00 | 93.00 | 0.08% | 5,272 |