Swiss Military Consumer Goods Limited (BOM:523558)
India · Delayed Price · Currency is INR 27.19
-0.69 (-2.47%)
At close: Sep 5, 2025
BOM:523558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.20 | 28.70 | 26.61 | 27.19 | 27.19 | -2.47% | 256,882 |
| Sep 4, 2025 | 26.29 | 28.74 | 26.29 | 27.88 | 27.88 | 6.78% | 706,791 |
| Sep 3, 2025 | 24.19 | 26.37 | 24.19 | 26.11 | 26.11 | 7.98% | 420,771 |
| Sep 2, 2025 | 24.36 | 24.94 | 24.09 | 24.18 | 24.18 | -0.25% | 111,104 |
| Sep 1, 2025 | 24.15 | 24.49 | 24.15 | 24.24 | 24.24 | 0.41% | 57,919 |
| Aug 29, 2025 | 24.47 | 24.63 | 24.06 | 24.14 | 24.14 | 0.04% | 44,143 |
| Aug 28, 2025 | 24.25 | 24.74 | 24.06 | 24.13 | 24.13 | -1.19% | 68,540 |
| Aug 26, 2025 | 24.70 | 24.82 | 24.30 | 24.42 | 24.42 | -1.61% | 81,835 |
| Aug 25, 2025 | 25.49 | 25.50 | 24.16 | 24.82 | 24.82 | -1.31% | 93,342 |
| Aug 22, 2025 | 25.50 | 25.72 | 24.00 | 25.15 | 25.15 | -0.87% | 108,335 |
| Aug 21, 2025 | 25.40 | 25.72 | 25.00 | 25.37 | 25.37 | 1.20% | 122,817 |
| Aug 20, 2025 | 24.25 | 25.25 | 24.25 | 25.07 | 25.07 | 2.96% | 59,237 |
| Aug 19, 2025 | 24.75 | 24.75 | 24.01 | 24.35 | 24.35 | -0.49% | 155,127 |
| Aug 18, 2025 | 24.75 | 24.98 | 24.11 | 24.47 | 24.47 | -0.85% | 88,897 |
| Aug 14, 2025 | 24.98 | 24.99 | 24.40 | 24.68 | 24.68 | -0.32% | 50,584 |
| Aug 13, 2025 | 24.76 | 25.15 | 24.50 | 24.76 | 24.76 | 0.16% | 93,464 |
| Aug 12, 2025 | 24.90 | 25.14 | 24.52 | 24.72 | 24.72 | 0.24% | 179,879 |
| Aug 11, 2025 | 25.16 | 25.47 | 24.50 | 24.66 | 24.66 | -1.99% | 142,913 |
| Aug 8, 2025 | 25.12 | 25.73 | 25.11 | 25.16 | 25.16 | -0.55% | 35,263 |
| Aug 7, 2025 | 25.20 | 25.40 | 25.05 | 25.30 | 25.30 | -0.35% | 99,717 |
| Aug 6, 2025 | 26.02 | 26.49 | 25.30 | 25.39 | 25.39 | -3.61% | 142,039 |
| Aug 5, 2025 | 26.40 | 26.92 | 25.73 | 26.34 | 26.34 | 1.31% | 82,329 |
| Aug 4, 2025 | 25.47 | 26.10 | 25.25 | 26.00 | 26.00 | 2.56% | 66,294 |
| Aug 1, 2025 | 25.94 | 25.99 | 25.00 | 25.35 | 25.35 | -2.31% | 124,538 |
| Jul 31, 2025 | 25.97 | 26.50 | 25.30 | 25.95 | 25.95 | 0.58% | 104,414 |
| Jul 30, 2025 | 25.59 | 26.11 | 25.25 | 25.80 | 25.80 | 2.67% | 126,643 |
| Jul 29, 2025 | 25.01 | 25.75 | 25.00 | 25.13 | 25.13 | -1.26% | 245,184 |
| Jul 28, 2025 | 26.00 | 26.25 | 25.29 | 25.45 | 25.45 | -1.93% | 103,187 |
| Jul 25, 2025 | 25.70 | 26.15 | 25.32 | 25.95 | 25.95 | 0.50% | 107,247 |
| Jul 24, 2025 | 26.65 | 26.65 | 25.60 | 25.82 | 25.82 | -1.86% | 247,736 |
| Jul 23, 2025 | 26.60 | 26.97 | 26.02 | 26.31 | 26.31 | -0.53% | 122,390 |
| Jul 22, 2025 | 26.63 | 27.20 | 26.30 | 26.45 | 26.45 | -1.53% | 188,555 |
| Jul 21, 2025 | 27.51 | 27.80 | 26.30 | 26.86 | 26.86 | -1.86% | 151,443 |
| Jul 18, 2025 | 27.39 | 27.79 | 27.10 | 27.37 | 27.37 | -0.29% | 63,813 |
| Jul 17, 2025 | 27.50 | 27.96 | 27.30 | 27.45 | 27.45 | -0.94% | 114,422 |
| Jul 16, 2025 | 27.59 | 28.00 | 27.50 | 27.71 | 27.71 | 0.47% | 107,315 |
| Jul 15, 2025 | 27.19 | 27.79 | 27.00 | 27.58 | 27.58 | 1.51% | 133,626 |
| Jul 14, 2025 | 28.30 | 28.30 | 27.04 | 27.17 | 27.17 | -2.79% | 184,683 |
| Jul 11, 2025 | 27.87 | 28.44 | 27.74 | 27.95 | 27.95 | 1.08% | 107,300 |
| Jul 10, 2025 | 27.33 | 28.09 | 27.33 | 27.65 | 27.65 | 0.33% | 157,692 |
| Jul 9, 2025 | 27.56 | 28.19 | 27.50 | 27.56 | 27.56 | -1.40% | 97,602 |
| Jul 8, 2025 | 27.48 | 28.10 | 27.30 | 27.95 | 27.95 | 1.71% | 131,463 |
| Jul 7, 2025 | 28.33 | 28.33 | 27.06 | 27.48 | 27.48 | -0.43% | 112,754 |
| Jul 4, 2025 | 27.80 | 28.48 | 27.50 | 27.60 | 27.60 | -0.72% | 166,051 |
| Jul 3, 2025 | 28.17 | 28.50 | 27.60 | 27.80 | 27.80 | -1.28% | 152,582 |
| Jul 2, 2025 | 28.10 | 28.50 | 28.10 | 28.16 | 28.16 | -0.21% | 103,253 |
| Jul 1, 2025 | 28.00 | 28.56 | 28.00 | 28.22 | 28.22 | -0.32% | 103,244 |
| Jun 30, 2025 | 28.25 | 28.98 | 28.10 | 28.31 | 28.31 | -1.36% | 129,759 |
| Jun 27, 2025 | 28.45 | 28.80 | 28.05 | 28.70 | 28.70 | 2.61% | 249,661 |
| Jun 26, 2025 | 28.10 | 28.50 | 27.12 | 27.97 | 27.97 | -0.29% | 158,041 |