S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 346.35
+16.45 (4.99%)
At close: Feb 18, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 346.35 | 346.35 | 346.35 | 346.35 | 346.35 | 4.99% | 2,955 |
| Feb 17, 2026 | 329.15 | 329.90 | 329.15 | 329.90 | 329.90 | 5.00% | 4,448 |
| Feb 16, 2026 | 305.70 | 314.20 | 305.70 | 314.20 | 314.20 | 5.00% | 2,433 |
| Feb 13, 2026 | 299.25 | 299.25 | 280.05 | 299.25 | 299.25 | 5.00% | 8,176 |
| Feb 12, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4.99% | 894 |
| Feb 11, 2026 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | 4.99% | 2,990 |
| Feb 10, 2026 | 263.00 | 268.00 | 258.10 | 258.55 | 258.55 | -1.26% | 1,832 |
| Feb 9, 2026 | 251.40 | 262.40 | 245.50 | 261.85 | 261.85 | 4.68% | 4,108 |
| Feb 6, 2026 | 265.70 | 265.75 | 246.55 | 250.15 | 250.15 | -2.91% | 4,892 |
| Feb 5, 2026 | 271.00 | 271.00 | 250.00 | 257.65 | 257.65 | -0.21% | 9,121 |
| Feb 4, 2026 | 254.00 | 264.95 | 250.00 | 258.20 | 258.20 | 1.20% | 1,744 |
| Feb 3, 2026 | 266.00 | 267.75 | 245.00 | 255.15 | 255.15 | 0.06% | 5,332 |
| Feb 2, 2026 | 258.70 | 268.90 | 246.20 | 255.00 | 255.00 | -1.43% | 822 |
| Feb 1, 2026 | 279.00 | 279.00 | 256.50 | 258.70 | 258.70 | -4.17% | 2,965 |
| Jan 30, 2026 | 275.00 | 275.00 | 269.00 | 269.95 | 269.95 | 1.20% | 1,126 |
| Jan 29, 2026 | 273.00 | 273.00 | 256.00 | 266.75 | 266.75 | 2.03% | 814 |
| Jan 28, 2026 | 248.05 | 263.95 | 248.05 | 261.45 | 261.45 | 1.71% | 2,010 |
| Jan 27, 2026 | 274.85 | 274.85 | 255.00 | 257.05 | 257.05 | -3.44% | 916 |
| Jan 23, 2026 | 279.10 | 289.00 | 265.30 | 266.20 | 266.20 | -4.64% | 1,584 |
| Jan 22, 2026 | 278.40 | 279.15 | 265.70 | 279.15 | 279.15 | 4.98% | 1,788 |
| Jan 21, 2026 | 258.10 | 270.20 | 258.10 | 265.90 | 265.90 | -1.54% | 1,061 |
| Jan 20, 2026 | 280.00 | 281.15 | 266.00 | 270.05 | 270.05 | -3.55% | 5,929 |
| Jan 19, 2026 | 280.00 | 280.60 | 268.20 | 280.00 | 280.00 | 4.77% | 2,533 |
| Jan 16, 2026 | 266.00 | 276.00 | 258.15 | 267.25 | 267.25 | 0.36% | 5,597 |
| Jan 14, 2026 | 286.35 | 286.35 | 266.30 | 266.30 | 266.30 | -4.99% | 3,655 |
| Jan 13, 2026 | 277.60 | 295.15 | 277.30 | 280.30 | 280.30 | -0.28% | 2,098 |
| Jan 12, 2026 | 304.90 | 304.90 | 279.70 | 281.10 | 281.10 | -4.52% | 4,946 |
| Jan 9, 2026 | 299.30 | 299.30 | 293.00 | 294.40 | 294.40 | -2.52% | 541 |
| Jan 8, 2026 | 306.70 | 306.70 | 296.00 | 302.00 | 302.00 | 0.92% | 2,203 |
| Jan 7, 2026 | 318.45 | 318.45 | 295.60 | 299.25 | 299.25 | -1.87% | 1,800 |
| Jan 6, 2026 | 310.95 | 310.95 | 293.30 | 304.95 | 304.95 | 2.18% | 2,556 |
| Jan 5, 2026 | 300.35 | 310.00 | 286.80 | 298.45 | 298.45 | -1.13% | 4,203 |
| Jan 2, 2026 | 313.95 | 318.90 | 295.10 | 301.85 | 301.85 | -0.97% | 6,480 |
| Jan 1, 2026 | 303.40 | 304.80 | 288.55 | 304.80 | 304.80 | 5.00% | 5,954 |
| Dec 31, 2025 | 288.95 | 290.29 | 288.41 | 290.29 | 290.29 | 5.00% | 4,681 |
| Dec 30, 2025 | 252.30 | 276.47 | 252.30 | 276.47 | 276.47 | 5.00% | 4,816 |
| Dec 29, 2025 | 288.80 | 288.80 | 263.31 | 263.31 | 263.31 | -5.00% | 4,739 |
| Dec 26, 2025 | 284.00 | 286.34 | 273.50 | 277.16 | 277.16 | 1.63% | 2,442 |
| Dec 24, 2025 | 261.49 | 272.71 | 255.05 | 272.71 | 272.71 | 5.00% | 5,879 |
| Dec 23, 2025 | 263.98 | 263.98 | 258.04 | 259.73 | 259.73 | 0.65% | 3,134 |
| Dec 22, 2025 | 263.03 | 268.99 | 255.55 | 258.04 | 258.04 | -4.07% | 12,721 |
| Dec 19, 2025 | 268.99 | 268.99 | 268.99 | 268.99 | 268.99 | -5.00% | 1,403 |
| Dec 18, 2025 | 283.14 | 283.14 | 283.14 | 283.14 | 283.14 | -5.00% | 488 |
| Dec 17, 2025 | 322.00 | 322.90 | 298.04 | 298.04 | 298.04 | -5.00% | 10,970 |
| Dec 16, 2025 | 310.97 | 313.72 | 304.01 | 313.72 | 313.72 | 5.00% | 17,433 |
| Dec 15, 2025 | 293.99 | 298.79 | 287.11 | 298.79 | 298.79 | 5.00% | 3,363 |
| Dec 12, 2025 | 269.59 | 284.57 | 253.75 | 284.57 | 284.57 | 10.00% | 19,091 |
| Dec 11, 2025 | 243.70 | 258.70 | 224.50 | 258.70 | 258.70 | 10.00% | 20,816 |
| Dec 10, 2025 | 233.00 | 235.19 | 231.00 | 235.19 | 235.19 | 10.00% | 10,982 |
| Dec 9, 2025 | 207.19 | 223.00 | 193.50 | 213.81 | 213.81 | 4.72% | 12,943 |