Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India · Delayed Price · Currency is INR 92.50
-0.51 (-0.55%)
At close: Sep 4, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 97.50 | 97.50 | 91.90 | 93.01 | 93.01 | 8.15% | 3,750 |
| Sep 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.23% | 750 |
| Sep 1, 2026 | 88.50 | 88.50 | 86.20 | 86.20 | 86.20 | -2.05% | 1,500 |
| Aug 31, 2026 | 86.00 | 88.05 | 85.00 | 88.00 | 88.00 | -1.12% | 11,250 |
| Aug 28, 2026 | 89.70 | 89.70 | 89.00 | 89.00 | 89.00 | - | 6,750 |
| Aug 27, 2026 | 89.95 | 89.95 | 89.00 | 89.00 | 89.00 | 1.19% | 2,250 |
| Aug 26, 2026 | 90.00 | 90.00 | 83.20 | 87.95 | 87.95 | -7.13% | 63,750 |
| Aug 25, 2026 | 92.50 | 98.50 | 87.50 | 94.70 | 94.70 | 2.77% | 13,500 |
| Aug 24, 2026 | 107.25 | 109.85 | 91.00 | 92.15 | 92.15 | -14.08% | 34,500 |
| Aug 21, 2026 | 107.00 | 107.50 | 107.00 | 107.25 | 107.25 | 1.13% | 2,250 |
| Aug 20, 2026 | 107.95 | 107.95 | 105.00 | 106.05 | 106.05 | 2.96% | 10,500 |
| Aug 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.28% | 750 |
| Aug 17, 2026 | 100.00 | 104.00 | 99.00 | 101.70 | 101.70 | -2.91% | 21,000 |
| Aug 13, 2026 | 99.00 | 105.00 | 99.00 | 104.75 | 104.75 | 7.99% | 7,500 |
| Aug 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 1,500 |
| Aug 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 750 |
| Aug 7, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -2.06% | 3,750 |
| Aug 5, 2026 | 102.00 | 102.00 | 93.00 | 97.00 | 97.00 | -4.90% | 7,500 |
| Aug 4, 2026 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | -1.45% | 1,500 |
| Aug 3, 2026 | 97.05 | 103.50 | 97.05 | 103.50 | 103.50 | 0.49% | 2,250 |
| Jul 31, 2026 | 103.25 | 103.25 | 101.00 | 103.00 | 103.00 | 1.98% | 3,000 |
| Jul 30, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -1.94% | 121,500 |
| Jul 29, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 5,250 |
| Jul 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 750 |
| Jul 27, 2026 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | - | 4,500 |
| Jul 24, 2026 | 97.00 | 99.50 | 95.05 | 99.50 | 99.50 | -1.49% | 2,250 |
| Jul 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 8.60% | 750 |
| Jul 21, 2026 | 84.01 | 93.00 | 84.01 | 93.00 | 93.00 | -1.00% | 3,000 |
| Jul 17, 2026 | 93.20 | 93.94 | 93.20 | 93.94 | 93.94 | -1.22% | 2,250 |
| Jul 16, 2026 | 96.00 | 96.00 | 94.00 | 95.10 | 95.10 | 0.11% | 6,000 |
| Jul 10, 2026 | 94.10 | 95.00 | 94.10 | 95.00 | 95.00 | -0.05% | 1,500 |
| Jul 9, 2026 | 91.05 | 95.05 | 91.05 | 95.05 | 95.05 | 3.32% | 1,500 |
| Jul 8, 2026 | 90.00 | 97.00 | 90.00 | 92.00 | 92.00 | - | 6,750 |
| Jul 7, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 1,500 |
| Jul 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.56% | 3,750 |
| Jul 3, 2026 | 97.00 | 101.00 | 95.00 | 97.50 | 97.50 | 0.41% | 9,750 |
| Jul 2, 2026 | 105.00 | 105.00 | 97.10 | 97.10 | 97.10 | -5.73% | 1,500 |
| Jul 1, 2026 | 95.65 | 103.00 | 92.00 | 103.00 | 103.00 | 7.68% | 8,250 |
| Jun 30, 2026 | 88.50 | 95.65 | 88.50 | 95.65 | 95.65 | 3.35% | 13,500 |
| Jun 29, 2026 | 87.15 | 92.95 | 87.15 | 92.55 | 92.55 | 3.06% | 12,000 |
| Jun 25, 2026 | 92.00 | 92.00 | 85.70 | 89.80 | 89.80 | -6.60% | 9,750 |
| Jun 23, 2026 | 96.20 | 96.20 | 96.00 | 96.15 | 96.15 | -5.74% | 3,000 |
| 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 |