Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 92.12
+4.11 (4.67%)
At close: Jun 22, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 98.49 | 98.49 | 92.50 | 92.93 | 92.93 | -1.03% | 3,977 |
| Jun 11, 2026 | 98.00 | 98.00 | 90.10 | 93.90 | 93.90 | 0.14% | 2,503 |
| Jun 10, 2026 | 93.97 | 94.42 | 91.25 | 93.77 | 93.77 | 4.27% | 5,630 |
| Jun 9, 2026 | 87.00 | 91.00 | 85.75 | 89.93 | 89.93 | 3.49% | 7,974 |
| Jun 8, 2026 | 83.00 | 87.59 | 83.00 | 86.90 | 86.90 | 4.12% | 1,352 |
| Jun 5, 2026 | 88.99 | 88.99 | 82.50 | 83.46 | 83.46 | -2.99% | 6,643 |
| Jun 4, 2026 | 88.39 | 89.14 | 84.10 | 86.03 | 86.03 | 1.33% | 10,596 |
| Jun 3, 2026 | 84.99 | 84.99 | 80.20 | 84.90 | 84.90 | 3.78% | 2,988 |
| Jun 2, 2026 | 75.74 | 83.70 | 75.74 | 81.81 | 81.81 | 2.62% | 8,425 |
| Jun 1, 2026 | 78.25 | 85.89 | 78.15 | 79.72 | 79.72 | -3.05% | 3,667 |
| May 29, 2026 | 79.60 | 87.96 | 79.60 | 82.23 | 82.23 | -1.85% | 9,413 |
| May 27, 2026 | 92.00 | 92.00 | 83.75 | 83.78 | 83.78 | -4.96% | 4,268 |
| May 26, 2026 | 88.00 | 92.00 | 88.00 | 88.15 | 88.15 | 0.16% | 2,092 |
| May 25, 2026 | 86.05 | 92.63 | 86.05 | 88.01 | 88.01 | -0.24% | 1,000 |
| May 22, 2026 | 84.26 | 91.88 | 84.26 | 88.22 | 88.22 | -0.32% | 335 |
| May 21, 2026 | 91.94 | 94.00 | 87.50 | 88.50 | 88.50 | -1.82% | 755 |
| May 20, 2026 | 82.41 | 90.40 | 82.41 | 90.14 | 90.14 | 4.47% | 1,312 |
| May 19, 2026 | 85.43 | 93.87 | 85.43 | 86.28 | 86.28 | -4.03% | 1,273 |
| May 18, 2026 | 83.51 | 91.00 | 83.51 | 89.90 | 89.90 | 2.42% | 3,283 |
| May 15, 2026 | 85.61 | 94.00 | 85.61 | 87.78 | 87.78 | -2.15% | 972 |
| May 14, 2026 | 96.29 | 96.29 | 89.68 | 89.71 | 89.71 | -4.97% | 794 |
| May 13, 2026 | 91.54 | 94.98 | 87.60 | 94.40 | 94.40 | 2.61% | 2,266 |
| May 12, 2026 | 86.75 | 95.50 | 86.75 | 92.00 | 92.00 | 0.76% | 2,001 |
| May 11, 2026 | 100.47 | 100.47 | 91.00 | 91.31 | 91.31 | -4.58% | 6,969 |
| May 8, 2026 | 94.99 | 96.90 | 90.30 | 95.69 | 95.69 | 0.74% | 8 |
| May 7, 2026 | 93.99 | 97.99 | 89.30 | 94.99 | 94.99 | 1.06% | 901 |
| May 6, 2026 | 97.00 | 97.49 | 89.00 | 93.99 | 93.99 | 0.80% | 1,132 |
| May 5, 2026 | 94.00 | 94.00 | 91.00 | 93.24 | 93.24 | -0.28% | 680 |
| May 4, 2026 | 93.75 | 95.00 | 93.50 | 93.50 | 93.50 | -0.27% | 1,172 |
| Apr 30, 2026 | 93.99 | 93.99 | 89.30 | 93.75 | 93.75 | -0.26% | 208 |
| Apr 29, 2026 | 89.00 | 94.00 | 88.59 | 93.99 | 93.99 | 0.79% | 664 |
| Apr 28, 2026 | 94.89 | 94.89 | 87.10 | 93.25 | 93.25 | 3.02% | 2,966 |
| Apr 27, 2026 | 87.99 | 90.97 | 83.50 | 90.52 | 90.52 | 4.27% | 12,309 |
| Apr 24, 2026 | 81.00 | 89.00 | 81.00 | 86.81 | 86.81 | 2.17% | 6,150 |
| Apr 23, 2026 | 87.00 | 87.00 | 83.50 | 84.97 | 84.97 | 2.12% | 2,272 |
| Apr 22, 2026 | 83.19 | 83.21 | 80.00 | 83.21 | 83.21 | 5.00% | 6,400 |
| Apr 21, 2026 | 80.45 | 80.45 | 79.00 | 79.25 | 79.25 | 3.43% | 6,155 |
| Apr 20, 2026 | 72.62 | 76.62 | 72.62 | 76.62 | 76.62 | 4.99% | 2,368 |
| Apr 17, 2026 | 75.00 | 78.50 | 72.51 | 72.98 | 72.98 | -2.69% | 1,567 |
| Apr 16, 2026 | 72.00 | 75.77 | 72.00 | 75.00 | 75.00 | 3.92% | 4,842 |
| Apr 15, 2026 | 77.38 | 77.38 | 70.03 | 72.17 | 72.17 | -2.08% | 4,291 |
| Apr 13, 2026 | 77.50 | 77.50 | 73.65 | 73.70 | 73.70 | -4.92% | 2,880 |
| Apr 10, 2026 | 75.60 | 78.00 | 73.00 | 77.51 | 77.51 | 3.43% | 1,707 |
| Apr 9, 2026 | 70.50 | 75.10 | 70.00 | 74.94 | 74.94 | 4.69% | 439 |