Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India · Delayed Price · Currency is INR 102.00
+6.00 (6.25%)
At close: Jun 22, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 96.00 | 102.00 | 93.00 | 102.00 | 102.00 | 6.25% | 17,250 |
| Jun 19, 2026 | 99.00 | 99.00 | 95.80 | 96.00 | 96.00 | -3.03% | 5,250 |
| Jun 18, 2026 | 97.20 | 100.00 | 97.20 | 99.00 | 99.00 | 8.43% | 8,250 |
| Jun 17, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.33% | 750 |
| Jun 16, 2026 | 94.00 | 94.00 | 85.00 | 91.00 | 91.00 | -3.19% | 6,750 |
| Jun 15, 2026 | 99.05 | 99.05 | 94.00 | 94.00 | 94.00 | -1.05% | 1,500 |
| Jun 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 750 |
| Jun 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,500 |
| Jun 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 1,500 |
| Jun 5, 2026 | 92.10 | 92.10 | 90.30 | 91.00 | 91.00 | 0.89% | 5,250 |
| Jun 4, 2026 | 95.95 | 95.95 | 90.10 | 90.20 | 90.20 | 0.11% | 5,250 |
| Jun 3, 2026 | 99.80 | 99.80 | 90.10 | 90.10 | 90.10 | -5.16% | 3,000 |
| Jun 2, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | - | 6,000 |
| Jun 1, 2026 | 98.15 | 98.15 | 95.00 | 95.00 | 95.00 | -7.77% | 4,500 |
| May 29, 2026 | 103.00 | 103.00 | 98.00 | 103.00 | 103.00 | 3.15% | 9,000 |
| May 27, 2026 | 99.80 | 99.85 | 99.75 | 99.85 | 99.85 | 0.05% | 10,500 |
| May 26, 2026 | 100.00 | 104.00 | 99.00 | 99.80 | 99.80 | -2.78% | 21,000 |
| May 25, 2026 | 103.25 | 104.00 | 102.00 | 102.65 | 102.65 | -0.58% | 6,750 |
| May 22, 2026 | 103.00 | 103.25 | 103.00 | 103.25 | 103.25 | -4.40% | 3,000 |
| May 21, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -3.57% | 1,500 |
| May 20, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -5.88% | 1,500 |
| May 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | 750 |
| May 18, 2026 | 100.50 | 116.00 | 100.50 | 116.00 | 116.00 | 7.36% | 1,500 |
| May 15, 2026 | 112.00 | 112.00 | 108.05 | 108.05 | 108.05 | -3.53% | 3,750 |
| May 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 750 |
| May 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 750 |
| May 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | 1,500 |
| May 7, 2026 | 112.50 | 120.00 | 112.50 | 118.00 | 118.00 | -1.63% | 8,250 |
| May 6, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 12.68% | 1,500 |
| May 5, 2026 | 110.00 | 110.00 | 105.00 | 106.45 | 106.45 | -3.23% | 11,250 |
| May 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.92% | 1,500 |
| Apr 27, 2026 | 114.05 | 114.50 | 114.05 | 114.49 | 114.49 | 0.39% | 3,000 |
| Apr 24, 2026 | 119.00 | 119.00 | 114.05 | 114.05 | 114.05 | -7.28% | 4,500 |
| Apr 23, 2026 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.82% | 4,500 |
| Apr 22, 2026 | 122.56 | 122.56 | 122.00 | 122.00 | 122.00 | -0.46% | 3,750 |
| Apr 21, 2026 | 120.59 | 123.00 | 120.59 | 122.56 | 122.56 | -1.95% | 3,000 |
| Apr 20, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3.71% | 3,000 |
| Apr 17, 2026 | 125.00 | 125.00 | 120.05 | 120.53 | 120.53 | -3.58% | 5,250 |
| Apr 16, 2026 | 125.50 | 138.50 | 125.00 | 125.00 | 125.00 | - | 48,000 |
| Apr 15, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,250 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 750 |
| Apr 10, 2026 | 118.00 | 128.00 | 118.00 | 128.00 | 128.00 | 8.47% | 4,500 |
| Apr 9, 2026 | 124.40 | 124.40 | 118.00 | 118.00 | 118.00 | -5.14% | 39,750 |
| Apr 8, 2026 | 116.90 | 127.00 | 116.90 | 124.40 | 124.40 | 15.72% | 18,750 |
| Apr 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.42% | 750 |
| Apr 6, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 6.62% | 750 |
| Apr 1, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 4.76% | 1,500 |
| Mar 30, 2026 | 96.10 | 98.00 | 96.00 | 96.65 | 96.65 | 0.83% | 15,750 |
| 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 |