S&S Power Switchgear Limited (BOM:517273)
India · Delayed Price · Currency is INR 338.75
+12.35 (3.78%)
At close: Aug 25, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 357.00 | 359.00 | 335.10 | 338.75 | 338.75 | 3.78% | 3,621 |
| Aug 24, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 9.99% | 151 |
| Aug 21, 2026 | 296.00 | 296.75 | 285.10 | 296.75 | 296.75 | 9.99% | 709 |
| Aug 20, 2026 | 288.35 | 288.35 | 264.05 | 269.80 | 269.80 | -0.07% | 48 |
| Aug 19, 2026 | 301.00 | 301.00 | 270.00 | 270.00 | 270.00 | -3.43% | 55 |
| Aug 18, 2026 | 292.35 | 292.35 | 276.40 | 279.60 | 279.60 | -4.90% | 312 |
| Aug 17, 2026 | 326.60 | 326.60 | 294.00 | 294.00 | 294.00 | -8.18% | 137 |
| Aug 14, 2026 | 328.00 | 330.00 | 320.20 | 320.20 | 320.20 | -2.67% | 326 |
| Aug 13, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -0.15% | 1 |
| Aug 12, 2026 | 323.00 | 333.00 | 323.00 | 329.50 | 329.50 | 0.75% | 344 |
| Aug 11, 2026 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 1.22% | 25 |
| Aug 10, 2026 | 321.95 | 323.90 | 319.50 | 323.10 | 323.10 | 3.89% | 119 |
| Aug 7, 2026 | 300.00 | 311.00 | 300.00 | 311.00 | 311.00 | -0.46% | 53 |
| Aug 6, 2026 | 321.70 | 335.00 | 312.45 | 312.45 | 312.45 | -4.99% | 497 |
| Aug 5, 2026 | 336.00 | 336.00 | 321.70 | 328.85 | 328.85 | 2.22% | 2 |
| Aug 4, 2026 | 318.75 | 324.00 | 318.75 | 321.70 | 321.70 | -4.11% | 75 |
| Aug 3, 2026 | 325.05 | 335.50 | 325.05 | 335.50 | 335.50 | 4.99% | 273 |
| Jul 31, 2026 | 324.40 | 324.40 | 319.55 | 319.55 | 319.55 | 1.11% | 61 |
| Jul 30, 2026 | 320.00 | 320.00 | 316.00 | 316.05 | 316.05 | 0.27% | 373 |
| Jul 29, 2026 | 316.45 | 327.95 | 309.15 | 315.20 | 315.20 | -3.02% | 414 |
| Jul 28, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.81% | 2 |
| Jul 27, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 5.00% | 50 |
| Jul 23, 2026 | 323.00 | 323.00 | 307.05 | 307.05 | 307.05 | -4.94% | 50 |
| Jul 22, 2026 | 322.45 | 323.00 | 322.45 | 323.00 | 323.00 | -3.35% | 5 |
| Jul 21, 2026 | 315.00 | 337.70 | 315.00 | 334.20 | 334.20 | 3.90% | 211 |
| Jul 20, 2026 | 325.75 | 325.75 | 321.65 | 321.65 | 321.65 | - | 213 |
| Jul 17, 2026 | 334.00 | 335.00 | 317.45 | 321.65 | 321.65 | -3.70% | 314 |
| Jul 16, 2026 | 358.00 | 358.95 | 334.00 | 334.00 | 334.00 | -4.99% | 524 |
| Jul 15, 2026 | 369.95 | 369.95 | 351.50 | 351.55 | 351.55 | -4.97% | 290 |
| Jul 14, 2026 | 360.00 | 369.95 | 360.00 | 369.95 | 369.95 | -1.21% | 174 |
| Jul 13, 2026 | 370.80 | 374.50 | 370.80 | 374.50 | 374.50 | 1.49% | 24 |
| Jul 10, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 4.83% | 707 |
| Jul 9, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.86% | 15 |
| Jul 8, 2026 | 374.85 | 374.85 | 349.00 | 349.00 | 349.00 | -4.87% | 279 |
| Jul 7, 2026 | 368.00 | 368.00 | 366.85 | 366.85 | 366.85 | -5.00% | 202 |
| Jul 6, 2026 | 354.70 | 392.00 | 354.70 | 386.15 | 386.15 | 3.43% | 360 |
| Jul 2, 2026 | 373.35 | 373.35 | 370.00 | 373.35 | 373.35 | 0.50% | 55 |
| Jul 1, 2026 | 375.95 | 375.95 | 371.50 | 371.50 | 371.50 | 1.20% | 101 |
| Jun 30, 2026 | 367.15 | 367.15 | 367.10 | 367.10 | 367.10 | -4.88% | 45 |
| Jun 29, 2026 | 361.65 | 385.95 | 361.60 | 385.95 | 385.95 | 2.77% | 270 |
| Jun 25, 2026 | 382.00 | 382.00 | 375.55 | 375.55 | 375.55 | -1.69% | 32 |
| Jun 23, 2026 | 382.00 | 385.00 | 382.00 | 382.00 | 382.00 | 0.22% | 145 |
| Jun 22, 2026 | 404.90 | 404.90 | 380.00 | 381.15 | 381.15 | -1.77% | 908 |
| Jun 19, 2026 | 372.55 | 388.00 | 372.55 | 388.00 | 388.00 | -0.51% | 10 |
| Jun 18, 2026 | 399.90 | 400.00 | 380.05 | 390.00 | 390.00 | -2.49% | 87 |
| Jun 17, 2026 | 393.30 | 399.95 | 393.30 | 399.95 | 399.95 | -3.38% | 301 |
| Jun 12, 2026 | 413.95 | 413.95 | 413.95 | 413.95 | 413.95 | 0.01% | 5 |
| Jun 11, 2026 | 414.90 | 414.90 | 413.90 | 413.90 | 413.90 | -0.22% | 26 |
| Jun 10, 2026 | 397.20 | 427.00 | 397.20 | 414.80 | 414.80 | 0.22% | 265 |
| Jun 9, 2026 | 400.00 | 418.50 | 395.25 | 413.90 | 413.90 | -0.19% | 373 |