S&S Power Switchgear Limited (BOM:517273)
India · Delayed Price · Currency is INR 291.60
-1.15 (-0.39%)
At close: Oct 7, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 288.95 | 292.75 | 278.15 | 291.60 | 291.60 | -0.39% | 2,687 |
| Oct 6, 2026 | 286.50 | 296.75 | 280.15 | 292.75 | 292.75 | -0.02% | 252 |
| Oct 5, 2026 | 286.50 | 312.60 | 285.50 | 292.80 | 292.80 | -2.20% | 1,040 |
| Oct 1, 2026 | 293.65 | 308.95 | 288.40 | 299.40 | 299.40 | 1.46% | 250 |
| Sep 30, 2026 | 294.00 | 298.55 | 294.00 | 295.10 | 295.10 | -1.63% | 155 |
| Sep 29, 2026 | 302.05 | 302.95 | 299.55 | 300.00 | 300.00 | -4.84% | 598 |
| Sep 28, 2026 | 307.05 | 317.05 | 302.30 | 315.25 | 315.25 | -0.65% | 640 |
| Sep 25, 2026 | 320.00 | 340.90 | 309.70 | 317.30 | 317.30 | -2.65% | 3,332 |
| Sep 24, 2026 | 324.95 | 325.95 | 313.30 | 325.95 | 325.95 | 1.23% | 667 |
| Sep 23, 2026 | 338.00 | 338.00 | 313.00 | 322.00 | 322.00 | -0.20% | 471 |
| Sep 22, 2026 | 317.15 | 334.00 | 317.15 | 322.65 | 322.65 | -3.31% | 1,080 |
| Sep 21, 2026 | 320.00 | 336.80 | 318.00 | 333.70 | 333.70 | 3.96% | 479 |
| Sep 18, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.71% | 26 |
| Sep 16, 2026 | 333.00 | 339.50 | 323.00 | 329.95 | 329.95 | -2.94% | 820 |
| Sep 15, 2026 | 345.00 | 345.00 | 339.95 | 339.95 | 339.95 | -3.57% | 86 |
| Sep 11, 2026 | 340.05 | 357.00 | 340.05 | 352.55 | 352.55 | 3.68% | 839 |
| Sep 10, 2026 | 340.00 | 349.80 | 340.00 | 340.05 | 340.05 | 0.01% | 193 |
| Sep 9, 2026 | 350.70 | 350.70 | 340.00 | 340.00 | 340.00 | -2.58% | 841 |
| Sep 8, 2026 | 340.00 | 349.35 | 336.00 | 349.00 | 349.00 | 4.85% | 201 |
| Sep 7, 2026 | 317.00 | 332.85 | 317.00 | 332.85 | 332.85 | 5.00% | 71 |
| Sep 4, 2026 | 316.00 | 317.00 | 316.00 | 317.00 | 317.00 | -0.41% | 260 |
| Sep 3, 2026 | 318.40 | 334.50 | 315.40 | 318.30 | 318.30 | -4.13% | 148 |
| Sep 1, 2026 | 337.10 | 342.55 | 330.00 | 332.00 | 332.00 | -1.51% | 77 |
| Aug 31, 2026 | 353.50 | 353.50 | 336.00 | 337.10 | 337.10 | -3.69% | 723 |
| Aug 28, 2026 | 334.05 | 350.00 | 334.05 | 350.00 | 350.00 | 4.98% | 165 |
| Aug 27, 2026 | 358.00 | 358.00 | 331.55 | 333.40 | 333.40 | -4.47% | 232 |
| Aug 26, 2026 | 345.55 | 361.65 | 345.55 | 349.00 | 349.00 | 3.03% | 521 |
| 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 |