S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 324.65
+6.35 (1.99%)
At close: Apr 2, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 311.95 | 324.65 | 311.95 | 324.65 | 324.65 | 1.99% | 785 |
| Apr 1, 2026 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | -1.99% | 1,882 |
| Mar 30, 2026 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | -1.99% | 431 |
| Mar 27, 2026 | 344.85 | 344.85 | 331.35 | 331.35 | 331.35 | -2.00% | 1,067 |
| Mar 25, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | 1.99% | 589 |
| Mar 24, 2026 | 331.45 | 331.50 | 331.00 | 331.50 | 331.50 | 2.00% | 738 |
| Mar 23, 2026 | 334.30 | 334.30 | 322.05 | 325.00 | 325.00 | -0.84% | 1,529 |
| Mar 20, 2026 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | -1.99% | 755 |
| Mar 19, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | -1.99% | 179 |
| Mar 18, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | -2.00% | 971 |
| Mar 17, 2026 | 348.15 | 348.15 | 348.15 | 348.15 | 348.15 | -2.00% | 72 |
| Mar 16, 2026 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | -2.00% | 297 |
| Mar 13, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | -1.99% | 570 |
| Mar 12, 2026 | 369.85 | 369.85 | 369.85 | 369.85 | 369.85 | -1.99% | 465 |
| Mar 11, 2026 | 381.80 | 381.80 | 368.65 | 377.35 | 377.35 | 3.40% | 3,157 |
| Mar 10, 2026 | 364.95 | 364.95 | 356.00 | 364.95 | 364.95 | 4.99% | 2,928 |
| Mar 9, 2026 | 343.25 | 347.60 | 340.00 | 347.60 | 347.60 | 5.00% | 7,030 |
| Mar 6, 2026 | 330.00 | 331.05 | 329.00 | 331.05 | 331.05 | 5.00% | 2,471 |
| Mar 5, 2026 | 303.60 | 315.30 | 303.60 | 315.30 | 315.30 | 5.00% | 2,231 |
| Mar 4, 2026 | 290.00 | 306.85 | 282.50 | 300.30 | 300.30 | 2.30% | 1,139 |
| Mar 2, 2026 | 291.20 | 298.00 | 291.20 | 293.55 | 293.55 | -2.97% | 2,850 |
| Feb 27, 2026 | 300.10 | 319.70 | 300.10 | 302.55 | 302.55 | -3.92% | 3,218 |
| Feb 26, 2026 | 322.95 | 322.95 | 311.30 | 314.90 | 314.90 | 0.64% | 403 |
| Feb 25, 2026 | 324.45 | 324.45 | 310.10 | 312.90 | 312.90 | -3.56% | 3,497 |
| Feb 24, 2026 | 334.00 | 340.00 | 320.25 | 324.45 | 324.45 | -2.80% | 2,322 |
| Feb 23, 2026 | 328.80 | 345.20 | 315.05 | 333.80 | 333.80 | 1.52% | 3,071 |
| Feb 20, 2026 | 313.10 | 333.00 | 312.60 | 328.80 | 328.80 | -0.08% | 2,311 |
| Feb 19, 2026 | 350.00 | 350.00 | 329.05 | 329.05 | 329.05 | -4.99% | 11,439 |
| 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 |