Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India · Delayed Price · Currency is INR 81.00
-4.00 (-4.71%)
At close: Oct 26, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.71% | 1,500 |
| Oct 23, 2026 | 76.00 | 85.00 | 76.00 | 85.00 | 85.00 | -4.01% | 2,250 |
| Oct 21, 2026 | 89.49 | 89.50 | 80.00 | 88.55 | 88.55 | 10.62% | 5,250 |
| Oct 19, 2026 | 87.90 | 87.90 | 80.05 | 80.05 | 80.05 | 2.63% | 2,250 |
| Oct 16, 2026 | 80.00 | 80.84 | 78.00 | 78.00 | 78.00 | -0.33% | 3,000 |
| Oct 15, 2026 | 74.90 | 79.00 | 74.90 | 78.26 | 78.26 | -0.94% | 11,250 |
| Oct 14, 2026 | 78.05 | 79.00 | 78.05 | 79.00 | 79.00 | -1.25% | 3,000 |
| Oct 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.31% | 1,500 |
| Oct 12, 2026 | 84.99 | 84.99 | 84.49 | 84.49 | 84.49 | 3.05% | 1,500 |
| Oct 9, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 4.45% | 750 |
| Oct 8, 2026 | 87.47 | 87.47 | 75.01 | 78.50 | 78.50 | -3.07% | 2,250 |
| Oct 7, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - | 750 |
| Oct 6, 2026 | 80.00 | 80.99 | 80.00 | 80.99 | 80.99 | 1.24% | 1,500 |
| Oct 1, 2026 | 77.92 | 80.00 | 77.92 | 80.00 | 80.00 | 2.67% | 2,250 |
| Sep 30, 2026 | 80.06 | 82.00 | 75.00 | 77.92 | 77.92 | -7.24% | 18,000 |
| Sep 29, 2026 | 83.00 | 84.00 | 82.05 | 84.00 | 84.00 | -1.16% | 4,500 |
| Sep 28, 2026 | 80.01 | 84.99 | 80.01 | 84.99 | 84.99 | -0.01% | 3,000 |
| Sep 25, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | -1.33% | 51,000 |
| Sep 23, 2026 | 78.32 | 92.50 | 78.32 | 86.15 | 86.15 | -7.37% | 4,500 |
| Sep 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 6.32% | 750 |
| Sep 21, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 87.47 | 6.01% | 8,250 |
| Sep 18, 2026 | 88.00 | 88.00 | 82.02 | 83.01 | 82.51 | -5.67% | 11,250 |
| Sep 17, 2026 | 89.00 | 89.10 | 88.00 | 88.00 | 87.47 | -1.12% | 15,000 |
| Sep 16, 2026 | 88.25 | 89.00 | 87.00 | 89.00 | 88.46 | 0.85% | 2,250 |
| Sep 15, 2026 | 87.00 | 90.00 | 87.00 | 88.25 | 87.72 | 3.80% | 15,000 |
| Sep 11, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 84.51 | -6.47% | 750 |
| Sep 10, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.35 | -0.11% | 750 |
| Sep 9, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 90.45 | -1.38% | 3,750 |
| Sep 8, 2026 | 91.00 | 93.90 | 87.00 | 92.27 | 91.71 | 0.29% | 4,500 |
| Sep 7, 2026 | 92.50 | 92.50 | 90.00 | 92.00 | 91.45 | -0.54% | 4,500 |
| Sep 4, 2026 | 93.01 | 93.01 | 92.00 | 92.50 | 91.94 | -0.55% | 2,250 |
| Sep 3, 2026 | 97.50 | 97.50 | 91.90 | 93.01 | 92.45 | 8.15% | 3,750 |
| Sep 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.48 | -0.23% | 750 |
| Sep 1, 2026 | 88.50 | 88.50 | 86.20 | 86.20 | 85.68 | -2.05% | 1,500 |
| Aug 31, 2026 | 86.00 | 88.05 | 85.00 | 88.00 | 87.47 | -1.12% | 11,250 |
| Aug 28, 2026 | 89.70 | 89.70 | 89.00 | 89.00 | 88.46 | - | 6,750 |
| Aug 27, 2026 | 89.95 | 89.95 | 89.00 | 89.00 | 88.46 | 1.19% | 2,250 |
| Aug 26, 2026 | 90.00 | 90.00 | 83.20 | 87.95 | 87.42 | -7.13% | 63,750 |
| Aug 25, 2026 | 92.50 | 98.50 | 87.50 | 94.70 | 94.13 | 2.77% | 13,500 |
| Aug 24, 2026 | 107.25 | 109.85 | 91.00 | 92.15 | 91.59 | -14.08% | 34,500 |
| Aug 21, 2026 | 107.00 | 107.50 | 107.00 | 107.25 | 106.60 | 1.13% | 2,250 |
| Aug 20, 2026 | 107.95 | 107.95 | 105.00 | 106.05 | 105.41 | 2.96% | 10,500 |
| Aug 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.38 | 1.28% | 750 |
| Aug 17, 2026 | 100.00 | 104.00 | 99.00 | 101.70 | 101.09 | -2.91% | 21,000 |
| Aug 13, 2026 | 99.00 | 105.00 | 99.00 | 104.75 | 104.12 | 7.99% | 7,500 |
| Aug 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.42 | 2.11% | 1,500 |
| Aug 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.43 | - | 750 |
| Aug 7, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 94.43 | -2.06% | 3,750 |
| Aug 5, 2026 | 102.00 | 102.00 | 93.00 | 97.00 | 96.42 | -4.90% | 7,500 |
| Aug 4, 2026 | 102.50 | 102.50 | 102.00 | 102.00 | 101.39 | -1.45% | 1,500 |