Switching Technologies Gunther Limited (BOM:517201)
India · Delayed Price · Currency is INR 164.00
-0.75 (-0.46%)
At close: Oct 6, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 170.10 | 170.10 | 157.05 | 164.00 | 164.00 | -0.46% | 6,062 |
| Oct 5, 2026 | 171.95 | 171.95 | 160.00 | 164.75 | 164.75 | -0.15% | 5,289 |
| Oct 1, 2026 | 166.65 | 166.65 | 153.00 | 165.00 | 165.00 | 3.94% | 6,861 |
| Sep 30, 2026 | 157.75 | 158.75 | 152.85 | 158.75 | 158.75 | 4.99% | 4,398 |
| Sep 29, 2026 | 150.60 | 151.20 | 145.45 | 151.20 | 151.20 | 5.00% | 6,888 |
| Sep 28, 2026 | 141.35 | 144.45 | 141.00 | 144.00 | 144.00 | 4.65% | 14,461 |
| Sep 25, 2026 | 131.05 | 137.60 | 131.00 | 137.60 | 137.60 | 5.00% | 8,430 |
| Sep 24, 2026 | 124.00 | 131.10 | 120.35 | 131.05 | 131.05 | 4.92% | 16,159 |
| Sep 23, 2026 | 130.00 | 130.00 | 124.00 | 124.90 | 124.90 | -3.55% | 2,650 |
| Sep 22, 2026 | 129.50 | 129.50 | 124.50 | 129.50 | 129.50 | - | 201 |
| Sep 21, 2026 | 137.05 | 137.05 | 128.00 | 129.50 | 129.50 | -0.80% | 4,906 |
| Sep 18, 2026 | 134.80 | 134.80 | 128.00 | 130.55 | 130.55 | 1.28% | 2,503 |
| Sep 17, 2026 | 125.00 | 129.00 | 121.85 | 128.90 | 128.90 | 2.96% | 1,084 |
| Sep 16, 2026 | 122.50 | 127.95 | 120.00 | 125.20 | 125.20 | 1.79% | 707 |
| Sep 15, 2026 | 128.30 | 133.35 | 120.65 | 123.00 | 123.00 | -3.15% | 4,495 |
| Sep 11, 2026 | 115.50 | 127.35 | 115.50 | 127.00 | 127.00 | 4.48% | 2,044 |
| Sep 10, 2026 | 122.00 | 130.00 | 121.05 | 121.55 | 121.55 | -4.59% | 7,835 |
| Sep 9, 2026 | 133.30 | 133.30 | 127.00 | 127.40 | 127.40 | 0.31% | 2,726 |
| Sep 8, 2026 | 125.75 | 128.85 | 125.75 | 127.00 | 127.00 | 3.46% | 960 |
| Sep 7, 2026 | 122.75 | 122.75 | 122.70 | 122.75 | 122.75 | 3.24% | 1,351 |
| Sep 4, 2026 | 118.35 | 121.80 | 118.35 | 118.90 | 118.90 | 2.50% | 663 |
| Sep 3, 2026 | 120.80 | 122.90 | 115.50 | 116.00 | 116.00 | -4.45% | 267 |
| Sep 2, 2026 | 112.05 | 122.50 | 112.05 | 121.40 | 121.40 | 4.03% | 1,909 |
| Sep 1, 2026 | 122.75 | 122.75 | 116.70 | 116.70 | 116.70 | -4.97% | 3,015 |
| Aug 31, 2026 | 117.00 | 122.80 | 113.30 | 122.80 | 122.80 | 3.63% | 357 |
| Aug 28, 2026 | 119.70 | 119.70 | 112.00 | 118.50 | 118.50 | 3.72% | 347 |
| Aug 27, 2026 | 117.00 | 121.45 | 114.10 | 114.25 | 114.25 | -2.77% | 689 |
| Aug 26, 2026 | 123.90 | 124.50 | 114.00 | 117.50 | 117.50 | -1.05% | 2,216 |
| Aug 25, 2026 | 114.05 | 119.00 | 114.00 | 118.75 | 118.75 | 3.22% | 3,176 |
| 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 |