S&S Power Switchgear Limited (BOM:517273)
India · Delayed Price · Currency is INR 268.70
-14.00 (-4.95%)
At close: Jan 20, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 280.00 | 280.00 | 266.05 | 266.70 | 266.70 | -4.73% | 269 |
| Jan 22, 2026 | 269.40 | 279.95 | 268.60 | 279.95 | 279.95 | 4.23% | 113 |
| Jan 21, 2026 | 267.95 | 269.15 | 267.95 | 268.60 | 268.60 | -0.04% | 66 |
| Jan 20, 2026 | 290.00 | 290.00 | 268.60 | 268.70 | 268.70 | -4.95% | 860 |
| Jan 19, 2026 | 282.75 | 282.75 | 282.45 | 282.70 | 282.70 | 3.36% | 36 |
| Jan 16, 2026 | 281.65 | 281.70 | 269.65 | 273.50 | 273.50 | -3.03% | 142 |
| Jan 14, 2026 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | -4.39% | 4 |
| Jan 13, 2026 | 279.70 | 295.00 | 279.70 | 295.00 | 295.00 | 2.84% | 104 |
| Jan 12, 2026 | 287.00 | 314.75 | 286.85 | 286.85 | 286.85 | -4.99% | 101 |
| Jan 8, 2026 | 306.50 | 306.50 | 300.65 | 301.90 | 301.90 | -1.50% | 121 |
| Jan 7, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - | 1 |
| Jan 6, 2026 | 300.60 | 306.50 | 300.60 | 306.50 | 306.50 | 2.25% | 21 |
| Jan 5, 2026 | 288.00 | 308.00 | 288.00 | 299.75 | 299.75 | -1.11% | 715 |
| Jan 2, 2026 | 316.45 | 319.85 | 300.15 | 303.10 | 303.10 | -0.51% | 426 |
| Jan 1, 2026 | 302.95 | 304.65 | 302.95 | 304.65 | 304.65 | 5.00% | 220 |
| Dec 31, 2025 | 289.90 | 290.15 | 289.90 | 290.15 | 290.15 | 4.99% | 117 |
| Dec 30, 2025 | 252.50 | 276.35 | 252.50 | 276.35 | 276.35 | 5.00% | 379 |
| Dec 29, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -5.00% | 62 |
| Dec 26, 2025 | 285.85 | 285.85 | 277.00 | 277.05 | 277.05 | 1.52% | 68 |
| Dec 24, 2025 | 259.95 | 272.90 | 259.95 | 272.90 | 272.90 | 4.98% | 438 |
| Dec 23, 2025 | 257.05 | 264.60 | 257.05 | 259.95 | 259.95 | 0.35% | 568 |
| Dec 22, 2025 | 260.05 | 278.50 | 255.90 | 259.05 | 259.05 | -3.82% | 1,932 |
| Dec 19, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | -4.99% | 159 |
| Dec 18, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -4.99% | 228 |
| Dec 17, 2025 | 325.35 | 325.35 | 298.40 | 298.40 | 298.40 | -5.00% | 1,073 |
| Dec 16, 2025 | 310.05 | 314.10 | 305.00 | 314.10 | 314.10 | 5.00% | 5,106 |
| Dec 15, 2025 | 298.60 | 299.15 | 298.60 | 299.15 | 299.15 | 4.98% | 204 |
| Dec 12, 2025 | 274.65 | 284.95 | 255.00 | 284.95 | 284.95 | 10.00% | 2,834 |
| Dec 11, 2025 | 249.40 | 259.05 | 234.95 | 259.05 | 259.05 | 10.00% | 1,146 |
| Dec 10, 2025 | 235.00 | 235.50 | 232.80 | 235.50 | 235.50 | 10.00% | 1,461 |
| Dec 9, 2025 | 202.60 | 217.95 | 202.50 | 214.10 | 214.10 | -4.84% | 1,724 |
| Dec 8, 2025 | 227.00 | 227.00 | 204.15 | 225.00 | 225.00 | -0.79% | 1,021 |
| Dec 5, 2025 | 238.35 | 238.35 | 226.00 | 226.80 | 226.80 | -3.90% | 546 |
| Dec 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 12 |
| Dec 3, 2025 | 242.50 | 245.75 | 236.00 | 236.00 | 236.00 | -3.71% | 68 |
| Dec 2, 2025 | 243.50 | 249.85 | 243.50 | 245.10 | 245.10 | -0.16% | 283 |
| Dec 1, 2025 | 242.85 | 252.10 | 240.00 | 245.50 | 245.50 | 1.09% | 155 |
| Nov 28, 2025 | 254.20 | 254.20 | 241.50 | 242.85 | 242.85 | -4.46% | 401 |
| Nov 27, 2025 | 260.00 | 260.00 | 250.20 | 254.20 | 254.20 | -2.23% | 60 |
| Nov 26, 2025 | 247.80 | 260.00 | 247.80 | 260.00 | 260.00 | 4.97% | 937 |
| Nov 25, 2025 | 248.70 | 248.70 | 247.70 | 247.70 | 247.70 | -4.99% | 293 |
| Nov 24, 2025 | 260.00 | 260.75 | 259.10 | 260.70 | 260.70 | -4.40% | 122 |
| Nov 21, 2025 | 287.40 | 287.40 | 268.00 | 272.70 | 272.70 | -0.73% | 64 |
| Nov 20, 2025 | 274.70 | 274.70 | 265.80 | 274.70 | 274.70 | 4.97% | 439 |
| Nov 19, 2025 | 274.05 | 274.05 | 259.30 | 261.70 | 261.70 | -3.56% | 607 |
| Nov 18, 2025 | 275.35 | 282.80 | 271.35 | 271.35 | 271.35 | -10.00% | 1,419 |
| Nov 17, 2025 | 302.05 | 336.00 | 301.50 | 301.50 | 301.50 | -10.00% | 1,399 |
| Nov 14, 2025 | 368.00 | 368.00 | 335.00 | 335.00 | 335.00 | - | 2,387 |
| Nov 11, 2025 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | 1.32% | 82 |
| Nov 10, 2025 | 339.00 | 342.20 | 330.65 | 330.65 | 330.65 | -1.59% | 212 |