S&S Power Switchgear Limited (BOM:517273)
India · Delayed Price · Currency is INR 397.85
+18.90 (4.99%)
At close: Apr 22, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 378.95 | 397.85 | 378.95 | 397.85 | 397.85 | 4.99% | 310 |
| Apr 21, 2026 | 351.10 | 378.95 | 351.10 | 378.95 | 378.95 | 4.99% | 759 |
| Apr 20, 2026 | 363.95 | 364.85 | 360.95 | 360.95 | 360.95 | 3.87% | 350 |
| Apr 17, 2026 | 336.10 | 347.50 | 336.10 | 347.50 | 347.50 | 1.97% | 162 |
| Apr 16, 2026 | 334.15 | 340.80 | 334.15 | 340.80 | 340.80 | -0.04% | 252 |
| Apr 15, 2026 | 335.00 | 340.95 | 333.00 | 340.95 | 340.95 | 1.76% | 178 |
| Apr 13, 2026 | 335.00 | 335.05 | 335.00 | 335.05 | 335.05 | 0.16% | 721 |
| Apr 10, 2026 | 334.50 | 334.50 | 334.00 | 334.50 | 334.50 | 2.00% | 355 |
| Apr 9, 2026 | 321.00 | 327.95 | 321.00 | 327.95 | 327.95 | 1.88% | 108 |
| Apr 8, 2026 | 318.35 | 321.90 | 318.35 | 321.90 | 321.90 | -0.89% | 276 |
| Apr 7, 2026 | 313.00 | 324.80 | 313.00 | 324.80 | 324.80 | 1.98% | 195 |
| Apr 6, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.98% | 30 |
| Apr 2, 2026 | 319.85 | 324.95 | 319.85 | 324.95 | 324.95 | 1.59% | 130 |
| Apr 1, 2026 | 326.35 | 326.35 | 319.85 | 319.85 | 319.85 | -1.99% | 2 |
| Mar 30, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | -2.00% | 5 |
| Mar 27, 2026 | 339.00 | 345.00 | 332.25 | 333.00 | 333.00 | -1.77% | 315 |
| Mar 25, 2026 | 335.00 | 339.25 | 335.00 | 339.00 | 339.00 | 1.92% | 830 |
| Mar 24, 2026 | 326.10 | 332.60 | 326.10 | 332.60 | 332.60 | 1.99% | 336 |
| Mar 23, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | -2.00% | 119 |
| Mar 20, 2026 | 332.80 | 332.80 | 332.75 | 332.75 | 332.75 | -1.99% | 388 |
| Mar 19, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | -0.03% | 10 |
| Mar 18, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -1.99% | 51 |
| Mar 17, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -1.99% | 4 |
| Mar 16, 2026 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | -2.00% | 10 |
| Mar 13, 2026 | 364.00 | 364.00 | 360.75 | 360.75 | 360.75 | -1.90% | 317 |
| Mar 12, 2026 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | -2.00% | 326 |
| Mar 11, 2026 | 373.20 | 382.90 | 373.00 | 375.25 | 375.25 | 2.57% | 600 |
| Mar 10, 2026 | 354.00 | 366.00 | 350.00 | 365.85 | 365.85 | 4.90% | 1,281 |
| Mar 9, 2026 | 327.50 | 350.00 | 327.50 | 348.75 | 348.75 | 4.10% | 786 |
| Mar 6, 2026 | 334.45 | 335.00 | 334.45 | 335.00 | 335.00 | 5.00% | 491 |
| Mar 5, 2026 | 314.90 | 319.05 | 314.90 | 319.05 | 319.05 | 4.99% | 682 |
| Mar 4, 2026 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -4.99% | 249 |
| Feb 26, 2026 | 320.10 | 320.10 | 319.85 | 319.85 | 319.85 | -3.95% | 85 |
| Feb 25, 2026 | 334.95 | 334.95 | 333.00 | 333.00 | 333.00 | -0.58% | 3 |
| Feb 24, 2026 | 345.00 | 345.00 | 328.00 | 334.95 | 334.95 | -2.91% | 606 |
| Feb 23, 2026 | 341.95 | 355.10 | 325.00 | 345.00 | 345.00 | 0.89% | 1,043 |
| Feb 20, 2026 | 335.55 | 341.95 | 318.80 | 341.95 | 341.95 | 1.91% | 116 |
| Feb 19, 2026 | 353.20 | 353.20 | 335.55 | 335.55 | 335.55 | -5.00% | 2,249 |
| Feb 18, 2026 | 353.00 | 356.85 | 346.05 | 353.20 | 353.20 | 3.91% | 9,279 |
| Feb 17, 2026 | 334.00 | 339.90 | 329.90 | 339.90 | 339.90 | 4.99% | 2,553 |
| Feb 16, 2026 | 310.00 | 323.75 | 308.35 | 323.75 | 323.75 | 4.99% | 13,546 |
| Feb 13, 2026 | 307.90 | 308.50 | 282.00 | 308.35 | 308.35 | 4.61% | 3,151 |
| Feb 12, 2026 | 295.00 | 295.95 | 281.90 | 294.75 | 294.75 | 4.56% | 5,748 |
| Feb 11, 2026 | 281.55 | 282.95 | 271.45 | 281.90 | 281.90 | 4.60% | 5,563 |
| Feb 10, 2026 | 269.80 | 269.80 | 267.90 | 269.50 | 269.50 | 2.86% | 48 |
| Feb 9, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4.80% | 25 |
| Feb 6, 2026 | 259.95 | 259.95 | 250.00 | 250.00 | 250.00 | -1.90% | 6 |
| Feb 5, 2026 | 265.20 | 270.00 | 250.00 | 254.85 | 254.85 | -1.98% | 233 |
| Feb 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.44% | 50 |
| Feb 3, 2026 | 271.00 | 271.00 | 247.20 | 251.35 | 251.35 | -3.40% | 550 |