Skip to main content
logo
Swiss Military Consumer Goods Limited (BOM:523558)
India flag India · Delayed Price · Currency is INR
16.99
+0.38 (2.29%)
At close: Jun 17, 2026

BOM:523558 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202617.1417.2415.6116.6116.61-1.89%156,937
Jun 15, 202616.6117.4716.6116.9316.932.92%67,719
Jun 12, 202616.2716.9016.2016.4516.451.86%60,531
Jun 11, 202616.7916.7916.1016.1516.15-2.83%87,785
Jun 10, 202616.6316.8316.5016.6216.62-0.06%29,644
Jun 9, 202616.5616.9016.2116.6316.63-40,585
Jun 8, 202616.3616.9316.3616.6316.63-0.83%41,593
Jun 5, 202616.2416.9016.2416.7716.773.33%60,149
Jun 4, 202616.7217.1616.1516.2316.23-2.93%162,981
Jun 3, 202616.8517.1916.5016.7216.72-0.48%63,334
Jun 2, 202616.9917.4316.7116.8016.80-1.06%142,968
Jun 1, 202617.6917.6916.9116.9816.98-2.02%97,923
May 29, 202617.2317.7517.2017.3317.33-2.48%127,231
May 27, 202617.7917.9617.4617.7717.770.68%77,224
May 26, 202617.4518.3117.4517.6517.65-0.17%71,961
May 25, 202618.3818.3817.6517.6817.68-2.05%160,442
May 22, 202618.1318.6917.5618.0518.05-1.58%78,890
May 21, 202618.1518.6317.9218.3418.340.27%106,152
May 20, 202618.0718.6518.0018.2918.290.49%62,649
May 19, 202617.4518.7017.4518.2018.202.54%63,648
May 18, 202618.4018.4017.0217.7517.75-2.69%120,687
May 15, 202618.6318.6318.0018.2418.24-45,501
May 14, 202618.8019.9317.7018.2418.24-3.18%161,315
May 13, 202618.7119.5918.6718.8418.84-0.48%53,021
May 12, 202619.6419.8318.5718.9318.93-4.20%115,057
May 11, 202620.3520.3519.5019.7619.76-3.09%83,578
May 8, 202618.9021.3918.6120.3920.397.88%623,444
May 7, 202618.0119.1918.0118.9018.903.00%130,371
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