Swiss Military Consumer Goods Limited (BOM:523558)
India · Delayed Price · Currency is INR 15.58
-0.77 (-4.71%)
At close: Jan 21, 2026
BOM:523558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.12 | 16.70 | 16.09 | 16.45 | 16.45 | 2.24% | 87,623 |
| Jan 22, 2026 | 16.00 | 16.45 | 15.52 | 16.09 | 16.09 | 3.27% | 120,970 |
| Jan 21, 2026 | 16.12 | 16.68 | 15.25 | 15.58 | 15.58 | -4.71% | 266,311 |
| Jan 20, 2026 | 17.41 | 17.50 | 16.06 | 16.35 | 16.35 | -6.09% | 330,109 |
| Jan 19, 2026 | 18.14 | 18.14 | 17.11 | 17.41 | 17.41 | -1.92% | 103,010 |
| Jan 16, 2026 | 18.32 | 18.73 | 17.00 | 17.75 | 17.75 | -5.23% | 257,271 |
| Jan 14, 2026 | 18.85 | 19.10 | 18.26 | 18.73 | 18.73 | 0.38% | 85,021 |
| Jan 13, 2026 | 18.65 | 19.30 | 18.50 | 18.66 | 18.66 | 0.05% | 119,535 |
| Jan 12, 2026 | 19.28 | 19.28 | 18.15 | 18.65 | 18.65 | -1.84% | 106,526 |
| Jan 9, 2026 | 19.09 | 19.37 | 18.57 | 19.00 | 19.00 | -0.68% | 182,744 |
| Jan 8, 2026 | 19.00 | 19.49 | 19.00 | 19.13 | 19.13 | 0.16% | 86,859 |
| Jan 7, 2026 | 19.13 | 19.99 | 19.00 | 19.10 | 19.10 | -0.73% | 146,738 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.12 | 19.24 | 19.24 | 0.73% | 54,254 |
| Jan 5, 2026 | 19.89 | 19.90 | 19.00 | 19.10 | 19.10 | -4.07% | 165,618 |
| Jan 2, 2026 | 20.60 | 20.60 | 19.85 | 19.91 | 19.91 | -1.58% | 87,419 |
| Jan 1, 2026 | 19.95 | 20.50 | 19.61 | 20.23 | 20.23 | 2.48% | 87,216 |
| Dec 31, 2025 | 19.58 | 20.00 | 19.15 | 19.74 | 19.74 | 0.82% | 74,636 |
| Dec 30, 2025 | 20.65 | 20.65 | 19.10 | 19.58 | 19.58 | -5.00% | 87,277 |
| Dec 29, 2025 | 20.31 | 20.85 | 19.62 | 20.61 | 20.61 | 1.48% | 101,280 |
| Dec 26, 2025 | 20.45 | 20.85 | 20.20 | 20.31 | 20.31 | -0.59% | 93,276 |
| Dec 24, 2025 | 20.31 | 20.99 | 19.90 | 20.43 | 20.43 | 0.64% | 170,973 |
| Dec 23, 2025 | 19.48 | 21.20 | 19.48 | 20.30 | 20.30 | 4.21% | 310,914 |
| Dec 22, 2025 | 19.48 | 19.90 | 19.40 | 19.48 | 19.48 | -0.92% | 142,390 |
| Dec 19, 2025 | 19.55 | 19.90 | 19.42 | 19.66 | 19.66 | 0.51% | 47,342 |
| Dec 18, 2025 | 20.28 | 20.28 | 19.35 | 19.56 | 19.56 | -1.56% | 55,440 |
| Dec 17, 2025 | 19.85 | 19.99 | 19.32 | 19.87 | 19.87 | 0.10% | 122,016 |
| Dec 16, 2025 | 19.30 | 19.99 | 18.90 | 19.85 | 19.85 | 2.85% | 83,460 |
| Dec 15, 2025 | 19.99 | 20.15 | 18.50 | 19.30 | 19.30 | -3.16% | 167,169 |
| Dec 12, 2025 | 19.99 | 20.20 | 19.51 | 19.93 | 19.93 | 0.61% | 46,702 |
| Dec 11, 2025 | 19.19 | 19.99 | 19.19 | 19.81 | 19.81 | 3.23% | 112,011 |
| Dec 10, 2025 | 19.54 | 19.70 | 18.37 | 19.19 | 19.19 | - | 112,759 |
| Dec 9, 2025 | 19.40 | 20.00 | 18.70 | 19.19 | 19.19 | 0.42% | 144,625 |
| Dec 8, 2025 | 20.35 | 20.60 | 18.75 | 19.11 | 19.11 | -5.91% | 304,057 |
| Dec 5, 2025 | 20.60 | 20.65 | 20.20 | 20.31 | 20.31 | 0.25% | 49,267 |
| Dec 4, 2025 | 20.73 | 20.73 | 20.20 | 20.26 | 20.26 | -0.15% | 42,598 |
| Dec 3, 2025 | 20.20 | 21.30 | 20.15 | 20.29 | 20.29 | -0.29% | 122,479 |
| Dec 2, 2025 | 20.65 | 21.25 | 20.06 | 20.35 | 20.35 | -3.19% | 80,627 |
| Dec 1, 2025 | 21.39 | 21.39 | 20.55 | 21.02 | 21.02 | -0.43% | 137,468 |
| Nov 28, 2025 | 20.99 | 21.50 | 20.70 | 21.11 | 21.11 | 1.64% | 128,004 |
| Nov 27, 2025 | 20.97 | 21.50 | 20.67 | 20.77 | 20.77 | 0.39% | 182,683 |
| Nov 26, 2025 | 20.30 | 20.85 | 19.65 | 20.69 | 20.69 | 3.61% | 436,169 |
| Nov 25, 2025 | 20.89 | 20.99 | 19.75 | 19.97 | 19.97 | -2.96% | 362,139 |
| Nov 24, 2025 | 21.80 | 22.45 | 20.50 | 20.58 | 20.58 | -6.41% | 234,270 |
| Nov 21, 2025 | 22.05 | 22.74 | 21.53 | 21.99 | 21.99 | -1.30% | 140,559 |
| Nov 20, 2025 | 22.00 | 23.00 | 22.00 | 22.28 | 22.28 | 0.86% | 112,282 |
| Nov 19, 2025 | 22.00 | 22.29 | 21.76 | 22.09 | 22.09 | 0.55% | 1,069,076 |
| Nov 18, 2025 | 22.15 | 22.50 | 21.75 | 21.97 | 21.97 | -2.01% | 70,893 |
| Nov 17, 2025 | 22.08 | 22.81 | 22.08 | 22.42 | 22.42 | -0.75% | 75,878 |
| Nov 14, 2025 | 23.00 | 23.00 | 21.66 | 22.59 | 22.59 | -0.09% | 80,295 |
| Nov 13, 2025 | 23.40 | 23.75 | 22.55 | 22.61 | 22.61 | -1.87% | 171,122 |