Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India · Delayed Price · Currency is INR 95.85
-6.15 (-6.03%)
At close: Mar 27, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.00 | 106.90 | 95.00 | 95.85 | 95.85 | -6.03% | 18,750 |
| Mar 25, 2026 | 95.10 | 108.10 | 95.10 | 102.00 | 102.00 | 2.98% | 39,000 |
| Mar 24, 2026 | 97.00 | 102.95 | 97.00 | 99.05 | 99.05 | 4.81% | 6,750 |
| Mar 23, 2026 | 101.00 | 101.00 | 94.00 | 94.50 | 94.50 | -6.44% | 20,250 |
| Mar 20, 2026 | 105.00 | 105.00 | 100.30 | 101.00 | 101.00 | - | 7,500 |
| Mar 19, 2026 | 98.10 | 105.00 | 98.10 | 101.00 | 101.00 | -5.61% | 38,250 |
| Mar 18, 2026 | 104.50 | 108.50 | 104.50 | 107.00 | 107.00 | 2.39% | 4,500 |
| Mar 17, 2026 | 104.65 | 104.65 | 100.75 | 104.50 | 104.50 | 9.83% | 6,000 |
| Mar 16, 2026 | 103.00 | 103.00 | 95.00 | 95.15 | 95.15 | -8.51% | 3,750 |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.66% | 4,500 |
| Mar 12, 2026 | 105.00 | 107.95 | 104.00 | 107.95 | 107.95 | -0.96% | 3,000 |
| Mar 11, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 3,000 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.86% | 750 |
| Mar 9, 2026 | 95.50 | 109.95 | 95.50 | 109.95 | 109.95 | 6.75% | 2,250 |
| Mar 6, 2026 | 103.80 | 103.95 | 103.00 | 103.00 | 103.00 | 2.90% | 5,250 |
| Mar 5, 2026 | 101.15 | 104.35 | 99.70 | 100.10 | 100.10 | -5.57% | 20,250 |
| Mar 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.21% | 750 |
| Mar 2, 2026 | 106.20 | 110.50 | 106.20 | 107.30 | 107.30 | -6.70% | 3,750 |
| Feb 27, 2026 | 118.95 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 12,750 |
| Feb 24, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 3,000 |
| Feb 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.03% | 2,250 |
| Feb 20, 2026 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | -1.59% | 5,250 |
| Feb 19, 2026 | 121.10 | 126.00 | 121.10 | 126.00 | 126.00 | 4.09% | 4,500 |
| Feb 18, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -4.38% | 750 |
| Feb 17, 2026 | 126.40 | 127.05 | 125.95 | 126.60 | 126.60 | 0.16% | 4,500 |
| Feb 16, 2026 | 123.75 | 126.40 | 123.00 | 126.40 | 126.40 | 1.12% | 5,250 |
| Feb 13, 2026 | 125.00 | 126.00 | 117.35 | 125.00 | 125.00 | 5.40% | 15,000 |
| Feb 12, 2026 | 113.00 | 123.20 | 113.00 | 118.60 | 118.60 | 5.89% | 31,500 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 750 |
| Feb 10, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 1,500 |
| Feb 9, 2026 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1.82% | 9,750 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.48% | 1,500 |
| Feb 5, 2026 | 108.50 | 108.50 | 107.40 | 108.40 | 108.40 | 0.37% | 3,000 |
| Feb 4, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 3,750 |
| Feb 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 750 |
| Jan 30, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 2,250 |
| Jan 29, 2026 | 115.55 | 115.55 | 111.00 | 111.00 | 111.00 | - | 3,750 |
| Jan 28, 2026 | 109.05 | 114.25 | 109.05 | 111.00 | 111.00 | 1.79% | 6,750 |
| Jan 27, 2026 | 114.05 | 115.00 | 109.05 | 109.05 | 109.05 | -4.38% | 3,750 |
| Jan 23, 2026 | 118.70 | 118.70 | 114.05 | 114.05 | 114.05 | -2.94% | 5,250 |
| Jan 22, 2026 | 126.95 | 126.95 | 117.50 | 117.50 | 117.50 | -3.69% | 6,000 |
| Jan 20, 2026 | 124.90 | 124.90 | 117.00 | 122.00 | 122.00 | 2.52% | 6,000 |
| Jan 19, 2026 | 116.00 | 121.80 | 116.00 | 119.00 | 119.00 | 2.59% | 6,750 |
| Jan 16, 2026 | 123.95 | 123.95 | 116.00 | 116.00 | 116.00 | -2.32% | 12,000 |
| Jan 13, 2026 | 118.55 | 123.95 | 115.40 | 118.75 | 118.75 | 0.17% | 9,750 |
| Jan 12, 2026 | 111.45 | 118.55 | 111.45 | 118.55 | 118.55 | 2.51% | 3,750 |
| Jan 9, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - | 750 |
| Jan 8, 2026 | 116.10 | 116.10 | 115.65 | 115.65 | 115.65 | -4.97% | 4,500 |
| Jan 7, 2026 | 121.75 | 122.60 | 120.75 | 121.70 | 121.70 | -4.14% | 5,250 |
| Jan 6, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -0.04% | 750 |