Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 138.15
-6.85 (-4.72%)
At close: Jul 14, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |