Swiss Military Consumer Goods Limited (BOM:523558)
India · Delayed Price · Currency is INR 17.65
-0.03 (-0.17%)
At close: May 26, 2026
BOM:523558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17.79 | 17.96 | 17.46 | 17.77 | 17.77 | 0.68% | 77,224 |
| May 26, 2026 | 17.45 | 18.31 | 17.45 | 17.65 | 17.65 | -0.17% | 71,961 |
| May 25, 2026 | 18.38 | 18.38 | 17.65 | 17.68 | 17.68 | -2.05% | 160,442 |
| May 22, 2026 | 18.13 | 18.69 | 17.56 | 18.05 | 18.05 | -1.58% | 78,890 |
| May 21, 2026 | 18.15 | 18.63 | 17.92 | 18.34 | 18.34 | 0.27% | 106,152 |
| May 20, 2026 | 18.07 | 18.65 | 18.00 | 18.29 | 18.29 | 0.49% | 62,649 |
| May 19, 2026 | 17.45 | 18.70 | 17.45 | 18.20 | 18.20 | 2.54% | 63,648 |
| May 18, 2026 | 18.40 | 18.40 | 17.02 | 17.75 | 17.75 | -2.69% | 120,687 |
| May 15, 2026 | 18.63 | 18.63 | 18.00 | 18.24 | 18.24 | - | 45,501 |
| May 14, 2026 | 18.80 | 19.93 | 17.70 | 18.24 | 18.24 | -3.18% | 161,315 |
| May 13, 2026 | 18.71 | 19.59 | 18.67 | 18.84 | 18.84 | -0.48% | 53,021 |
| May 12, 2026 | 19.64 | 19.83 | 18.57 | 18.93 | 18.93 | -4.20% | 115,057 |
| May 11, 2026 | 20.35 | 20.35 | 19.50 | 19.76 | 19.76 | -3.09% | 83,578 |
| May 8, 2026 | 18.90 | 21.39 | 18.61 | 20.39 | 20.39 | 7.88% | 623,444 |
| May 7, 2026 | 18.01 | 19.19 | 18.01 | 18.90 | 18.90 | 3.00% | 130,371 |
| May 6, 2026 | 19.60 | 19.60 | 18.10 | 18.35 | 18.35 | -3.62% | 213,196 |
| May 5, 2026 | 16.90 | 19.23 | 16.60 | 19.04 | 19.04 | 12.20% | 550,107 |
| May 4, 2026 | 16.90 | 17.65 | 16.75 | 16.97 | 16.97 | -1.62% | 68,691 |
| Apr 30, 2026 | 17.64 | 17.64 | 17.00 | 17.25 | 17.25 | -0.23% | 65,533 |
| Apr 29, 2026 | 17.25 | 17.75 | 17.25 | 17.29 | 17.29 | -0.52% | 60,621 |
| Apr 28, 2026 | 17.32 | 17.70 | 17.31 | 17.38 | 17.38 | 0.35% | 33,670 |
| Apr 27, 2026 | 17.52 | 17.90 | 17.22 | 17.32 | 17.32 | 0.76% | 61,852 |
| Apr 24, 2026 | 17.64 | 17.99 | 17.12 | 17.19 | 17.19 | -1.15% | 50,004 |
| Apr 23, 2026 | 17.20 | 17.67 | 17.14 | 17.39 | 17.39 | -0.57% | 112,306 |
| Apr 22, 2026 | 17.90 | 18.29 | 17.11 | 17.49 | 17.49 | -0.79% | 89,056 |
| Apr 21, 2026 | 17.56 | 18.07 | 17.48 | 17.63 | 17.63 | -1.40% | 83,961 |
| Apr 20, 2026 | 18.60 | 18.60 | 17.47 | 17.88 | 17.88 | -3.35% | 162,520 |
| Apr 17, 2026 | 17.97 | 18.70 | 17.97 | 18.50 | 18.50 | 1.48% | 141,100 |
| Apr 16, 2026 | 18.75 | 18.75 | 18.15 | 18.23 | 18.23 | 0.44% | 107,336 |
| Apr 15, 2026 | 17.76 | 19.00 | 17.76 | 18.15 | 18.15 | 2.25% | 210,011 |
| Apr 13, 2026 | 17.98 | 18.00 | 17.20 | 17.75 | 17.75 | -1.28% | 119,634 |
| Apr 10, 2026 | 17.18 | 18.30 | 17.18 | 17.98 | 17.98 | 4.66% | 254,542 |
| Apr 9, 2026 | 17.45 | 17.77 | 16.53 | 17.18 | 17.18 | 0.47% | 254,698 |
| Apr 8, 2026 | 17.00 | 17.80 | 16.91 | 17.10 | 17.10 | 3.32% | 229,421 |
| Apr 7, 2026 | 16.20 | 17.19 | 15.50 | 16.55 | 16.55 | 0.55% | 164,151 |
| Apr 6, 2026 | 15.12 | 17.00 | 15.12 | 16.46 | 16.46 | 8.93% | 228,807 |
| Apr 2, 2026 | 14.08 | 15.50 | 14.08 | 15.11 | 15.11 | 2.93% | 88,730 |
| Apr 1, 2026 | 13.03 | 14.80 | 13.03 | 14.68 | 14.68 | 12.75% | 175,416 |
| Mar 30, 2026 | 14.18 | 14.98 | 12.75 | 13.02 | 13.02 | -6.20% | 460,837 |
| Mar 27, 2026 | 15.79 | 15.79 | 13.66 | 13.88 | 13.88 | -8.62% | 560,569 |
| Mar 25, 2026 | 15.76 | 15.76 | 15.00 | 15.19 | 15.19 | -0.46% | 386,994 |
| Mar 24, 2026 | 15.50 | 16.00 | 14.80 | 15.26 | 15.26 | 1.19% | 262,180 |
| Mar 23, 2026 | 16.25 | 16.25 | 14.81 | 15.08 | 15.08 | -6.86% | 392,968 |
| Mar 20, 2026 | 15.88 | 16.25 | 15.66 | 16.19 | 16.19 | 4.99% | 150,646 |
| Mar 19, 2026 | 15.66 | 16.13 | 15.10 | 15.42 | 15.42 | -4.40% | 123,661 |
| Mar 18, 2026 | 16.00 | 16.60 | 16.00 | 16.13 | 16.13 | 0.31% | 269,194 |
| Mar 17, 2026 | 15.21 | 17.00 | 15.21 | 16.08 | 16.08 | 4.42% | 264,154 |
| Mar 16, 2026 | 15.66 | 15.90 | 15.02 | 15.40 | 15.40 | -1.53% | 222,549 |
| Mar 13, 2026 | 16.15 | 16.15 | 15.51 | 15.64 | 15.64 | -2.25% | 98,123 |
| Mar 12, 2026 | 16.00 | 16.34 | 15.84 | 16.00 | 16.00 | -0.87% | 117,668 |