Skip to main content
logo
Swiss Military Consumer Goods Limited (BOM:523558)
India flag India · Delayed Price · Currency is INR
19.04
+2.07 (12.20%)
At close: May 5, 2026

BOM:523558 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202619.6019.6018.1018.3518.35-3.62%213,196
May 5, 202616.9019.2316.6019.0419.0412.20%550,107
May 4, 202616.9017.6516.7516.9716.97-1.62%68,691
Apr 30, 202617.6417.6417.0017.2517.25-0.23%65,533
Apr 29, 202617.2517.7517.2517.2917.29-0.52%60,621
Apr 28, 202617.3217.7017.3117.3817.380.35%33,670
Apr 27, 202617.5217.9017.2217.3217.320.76%61,852
Apr 24, 202617.6417.9917.1217.1917.19-1.15%50,004
Apr 23, 202617.2017.6717.1417.3917.39-0.57%112,306
Apr 22, 202617.9018.2917.1117.4917.49-0.79%89,056
Apr 21, 202617.5618.0717.4817.6317.63-1.40%83,961
Apr 20, 202618.6018.6017.4717.8817.88-3.35%162,520
Apr 17, 202617.9718.7017.9718.5018.501.48%141,100
Apr 16, 202618.7518.7518.1518.2318.230.44%107,336
Apr 15, 202617.7619.0017.7618.1518.152.25%210,011
Apr 13, 202617.9818.0017.2017.7517.75-1.28%119,634
Apr 10, 202617.1818.3017.1817.9817.984.66%254,542
Apr 9, 202617.4517.7716.5317.1817.180.47%254,698
Apr 8, 202617.0017.8016.9117.1017.103.32%229,421
Apr 7, 202616.2017.1915.5016.5516.550.55%164,151
Apr 6, 202615.1217.0015.1216.4616.468.93%228,807
Apr 2, 202614.0815.5014.0815.1115.112.93%88,730
Apr 1, 202613.0314.8013.0314.6814.6812.75%175,416
Mar 30, 202614.1814.9812.7513.0213.02-6.20%460,837
Mar 27, 202615.7915.7913.6613.8813.88-8.62%560,569
Mar 25, 202615.7615.7615.0015.1915.19-0.46%386,994
Mar 24, 202615.5016.0014.8015.2615.261.19%262,180
Mar 23, 202616.2516.2514.8115.0815.08-6.86%392,968
Mar 20, 202615.8816.2515.6616.1916.194.99%150,646
Mar 19, 202615.6616.1315.1015.4215.42-4.40%123,661
Mar 18, 202616.0016.6016.0016.1316.130.31%269,194
Mar 17, 202615.2117.0015.2116.0816.084.42%264,154
Mar 16, 202615.6615.9015.0215.4015.40-1.53%222,549
Mar 13, 202616.1516.1515.5115.6415.64-2.25%98,123
Mar 12, 202616.0016.3415.8416.0016.00-0.87%117,668
Mar 11, 202615.7316.4015.7316.1416.141.00%655,971
Mar 10, 202616.5016.5015.9715.9815.98-0.50%214,321
Mar 9, 202616.8316.8515.8416.0616.06-4.58%215,033
Mar 6, 202616.2417.6616.2016.8316.834.21%213,247
Mar 5, 202615.5617.0015.5616.1516.153.93%104,371
Mar 4, 202615.8816.2015.2515.5415.54-4.07%104,325
Mar 2, 202616.9316.9315.2616.2016.20-4.42%199,174
Feb 27, 202616.7317.0916.7316.9516.950.36%50,328
Feb 26, 202616.9916.9916.8016.8916.890.36%66,716
Feb 25, 202616.9017.0716.8016.8316.830.24%100,504
Feb 24, 202616.8217.1416.7516.7916.79-0.30%87,425
Feb 23, 202616.9717.2016.8216.8416.84-0.47%78,457
Feb 20, 202616.9417.2016.5616.9216.920.48%48,670
Feb 19, 202617.0017.0816.6216.8416.840.48%58,643
Feb 18, 202616.9317.2416.6616.7616.76-0.95%99,958