Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India · Delayed Price · Currency is INR 117.50
-4.50 (-3.69%)
At close: Jan 22, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 127.25 | 127.25 | 127.00 | 127.00 | 127.00 | -4.44% | 1,500 |
| Jan 1, 2026 | 128.00 | 132.90 | 128.00 | 132.90 | 132.90 | 1.45% | 3,750 |
| Dec 31, 2025 | 125.20 | 131.00 | 125.20 | 131.00 | 131.00 | 4.72% | 2,250 |
| Dec 30, 2025 | 126.35 | 126.35 | 125.10 | 125.10 | 125.10 | -0.99% | 3,750 |
| Dec 29, 2025 | 126.05 | 129.35 | 126.05 | 126.35 | 126.35 | -4.28% | 5,250 |
| Dec 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.49% | 750 |
| Dec 24, 2025 | 132.00 | 132.00 | 131.35 | 131.35 | 131.35 | -0.49% | 3,000 |
| Dec 23, 2025 | 138.00 | 138.00 | 131.95 | 132.00 | 132.00 | -4.35% | 3,750 |
| Dec 22, 2025 | 135.15 | 138.00 | 135.15 | 138.00 | 138.00 | -2.82% | 2,250 |
| Dec 19, 2025 | 140.80 | 146.90 | 137.05 | 142.00 | 142.00 | 0.35% | 28,500 |
| Dec 18, 2025 | 141.00 | 141.50 | 141.00 | 141.50 | 141.50 | - | 2,250 |
| Dec 17, 2025 | 134.80 | 141.50 | 134.50 | 141.50 | 141.50 | 4.97% | 17,250 |
| Dec 16, 2025 | 141.00 | 141.20 | 132.00 | 134.80 | 134.80 | 0.22% | 47,250 |
| Dec 15, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9.98% | 9,750 |
| Dec 12, 2025 | 122.30 | 122.30 | 122.00 | 122.30 | 122.30 | 9.98% | 24,000 |
| Dec 11, 2025 | 96.00 | 111.20 | 96.00 | 111.20 | 111.20 | 9.99% | 8,250 |
| Dec 10, 2025 | 98.05 | 102.05 | 98.05 | 101.10 | 101.10 | -3.16% | 15,750 |
| Dec 8, 2025 | 107.00 | 107.00 | 100.00 | 104.40 | 104.40 | -3.33% | 8,250 |
| Dec 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.14% | 750 |
| Dec 4, 2025 | 107.35 | 108.00 | 107.30 | 107.85 | 107.85 | -3.71% | 7,500 |
| Dec 2, 2025 | 110.00 | 112.95 | 110.00 | 112.00 | 112.00 | 3.94% | 13,500 |
| Dec 1, 2025 | 107.00 | 107.80 | 107.00 | 107.75 | 107.75 | 0.70% | 3,750 |
| Nov 28, 2025 | 107.00 | 109.90 | 104.00 | 107.00 | 107.00 | - | 5,250 |
| Nov 27, 2025 | 105.00 | 108.75 | 104.00 | 107.00 | 107.00 | 2.88% | 25,500 |
| Nov 26, 2025 | 104.00 | 107.95 | 103.00 | 104.00 | 104.00 | -0.95% | 6,750 |
| Nov 25, 2025 | 105.00 | 110.00 | 101.25 | 105.00 | 105.00 | -1.50% | 26,250 |
| Nov 24, 2025 | 107.00 | 107.00 | 106.20 | 106.60 | 106.60 | -1.07% | 3,750 |
| Nov 21, 2025 | 115.80 | 115.80 | 107.15 | 107.75 | 107.75 | -0.05% | 5,250 |
| Nov 20, 2025 | 105.00 | 110.00 | 105.00 | 107.80 | 107.80 | -2.00% | 3,000 |
| Nov 18, 2025 | 110.25 | 110.25 | 110.00 | 110.00 | 110.00 | -0.23% | 3,000 |
| Nov 17, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 0.68% | 3,000 |
| Nov 14, 2025 | 113.50 | 115.90 | 108.30 | 109.50 | 109.50 | -3.52% | 24,000 |
| Nov 13, 2025 | 119.95 | 122.65 | 108.05 | 113.50 | 113.50 | -2.70% | 21,750 |
| Nov 12, 2025 | 118.50 | 119.00 | 107.65 | 116.65 | 116.65 | -1.56% | 21,750 |
| Nov 11, 2025 | 126.00 | 128.00 | 118.10 | 118.50 | 118.50 | -5.12% | 18,750 |
| Nov 10, 2025 | 127.00 | 132.00 | 124.90 | 124.90 | 124.90 | -0.08% | 6,000 |
| Nov 7, 2025 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 1.21% | 6,000 |
| Nov 6, 2025 | 120.00 | 123.50 | 120.00 | 123.50 | 123.50 | 4.66% | 3,000 |
| Nov 3, 2025 | 118.20 | 126.00 | 118.00 | 118.00 | 118.00 | -0.17% | 24,750 |
| Oct 31, 2025 | 121.30 | 133.00 | 118.20 | 118.20 | 118.20 | -3.55% | 24,000 |