Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 81.81
+2.09 (2.62%)
At close: Jun 2, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 73.16 | 73.16 | 70.00 | 71.58 | 71.58 | 2.73% | 686 |
| Apr 7, 2026 | 73.60 | 73.60 | 67.10 | 69.68 | 69.68 | -0.67% | 469 |
| Apr 6, 2026 | 71.45 | 72.27 | 69.00 | 70.15 | 70.15 | 1.92% | 680 |
| Apr 2, 2026 | 68.25 | 71.71 | 64.90 | 68.83 | 68.83 | 0.78% | 1,691 |
| Apr 1, 2026 | 68.50 | 72.40 | 68.25 | 68.30 | 68.30 | -4.87% | 807 |
| Mar 30, 2026 | 68.50 | 71.80 | 68.50 | 71.80 | 71.80 | -0.35% | 1,578 |
| 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 |