S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 388.45
+7.50 (1.97%)
At close: Jun 19, 2026
NSE:S&SPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 398.80 | 398.80 | 372.00 | 388.45 | 388.45 | 1.97% | 508 |
| Jun 18, 2026 | 400.00 | 400.00 | 379.00 | 380.95 | 380.95 | -2.89% | 1,729 |
| Jun 17, 2026 | 380.00 | 402.35 | 371.10 | 392.30 | 392.30 | 1.83% | 1,847 |
| Jun 16, 2026 | 376.50 | 393.70 | 376.00 | 385.25 | 385.25 | 2.50% | 2,209 |
| Jun 15, 2026 | 396.00 | 396.00 | 371.00 | 375.85 | 375.85 | -2.91% | 1,941 |
| Jun 12, 2026 | 399.95 | 417.00 | 382.55 | 387.10 | 387.10 | -2.54% | 924 |
| Jun 11, 2026 | 401.20 | 428.00 | 395.65 | 397.20 | 397.20 | -4.62% | 4,316 |
| Jun 10, 2026 | 411.00 | 428.75 | 411.00 | 416.45 | 416.45 | 1.95% | 9,219 |
| Jun 9, 2026 | 410.00 | 421.20 | 400.00 | 408.50 | 408.50 | 1.83% | 7,539 |
| Jun 8, 2026 | 414.35 | 417.65 | 399.05 | 401.15 | 401.15 | 0.84% | 3,224 |
| Jun 5, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | 2.00% | 818 |
| Jun 4, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.99% | 811 |
| Jun 3, 2026 | 400.00 | 400.00 | 397.90 | 397.90 | 397.90 | -2.00% | 832 |
| Jun 2, 2026 | 405.00 | 406.60 | 405.00 | 406.00 | 406.00 | 1.84% | 1,092 |
| Jun 1, 2026 | 398.65 | 398.65 | 395.05 | 398.65 | 398.65 | 2.00% | 685 |
| May 29, 2026 | 390.85 | 390.85 | 390.80 | 390.85 | 390.85 | 2.00% | 1,236 |
| May 27, 2026 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | 2.00% | 457 |
| May 26, 2026 | 375.60 | 375.70 | 375.60 | 375.70 | 375.70 | 2.00% | 326 |
| May 25, 2026 | 368.35 | 368.35 | 368.35 | 368.35 | 368.35 | 1.99% | 517 |
| May 22, 2026 | 361.00 | 361.15 | 361.00 | 361.15 | 361.15 | 1.99% | 780 |
| May 21, 2026 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | -0.25% | 493 |
| May 20, 2026 | 356.10 | 356.10 | 355.00 | 355.00 | 355.00 | -1.39% | 755 |
| May 19, 2026 | 363.60 | 363.60 | 357.00 | 360.00 | 360.00 | -0.99% | 431 |
| May 18, 2026 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | -1.99% | 618 |
| May 15, 2026 | 372.40 | 372.40 | 365.00 | 371.00 | 371.00 | -0.38% | 284 |
| May 14, 2026 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | -2.00% | 1,527 |
| May 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.34% | 1,387 |
| May 12, 2026 | 389.00 | 389.00 | 381.30 | 381.30 | 381.30 | -1.98% | 841 |
| May 11, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -1.99% | 971 |
| May 8, 2026 | 397.00 | 397.00 | 396.90 | 396.90 | 396.90 | -2.00% | 215 |
| May 7, 2026 | 406.95 | 406.95 | 405.00 | 405.00 | 405.00 | 1.28% | 515 |
| May 6, 2026 | 408.00 | 408.00 | 399.90 | 399.90 | 399.90 | -1.99% | 199 |
| May 5, 2026 | 408.00 | 408.75 | 407.00 | 408.00 | 408.00 | 1.81% | 2,291 |
| May 4, 2026 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | -1.99% | 1,803 |
| Apr 30, 2026 | 410.00 | 410.00 | 408.80 | 408.90 | 408.90 | -1.94% | 119 |
| Apr 29, 2026 | 416.20 | 419.00 | 416.00 | 417.00 | 417.00 | -1.60% | 1,821 |
| Apr 28, 2026 | 435.15 | 444.95 | 412.50 | 423.80 | 423.80 | - | 1,626 |
| Apr 27, 2026 | 414.45 | 428.00 | 394.10 | 423.80 | 423.80 | 2.24% | 2,877 |
| Apr 24, 2026 | 402.00 | 430.00 | 396.10 | 414.50 | 414.50 | -0.58% | 4,356 |
| Apr 23, 2026 | 409.80 | 416.90 | 406.00 | 416.90 | 416.90 | 5.00% | 5,196 |
| Apr 22, 2026 | 378.00 | 397.05 | 365.05 | 397.05 | 397.05 | 5.00% | 3,686 |
| Apr 21, 2026 | 360.35 | 378.15 | 360.00 | 378.15 | 378.15 | 5.00% | 4,649 |
| Apr 20, 2026 | 363.70 | 363.75 | 337.15 | 360.15 | 360.15 | 3.95% | 2,026 |
| Apr 17, 2026 | 341.10 | 346.50 | 341.10 | 346.45 | 346.45 | 1.66% | 1,462 |
| Apr 16, 2026 | 340.80 | 340.80 | 340.50 | 340.80 | 340.80 | 1.99% | 1,487 |
| Apr 15, 2026 | 333.00 | 334.15 | 333.00 | 334.15 | 334.15 | -1.42% | 1,909 |
| Apr 13, 2026 | 339.00 | 339.00 | 332.50 | 338.95 | 338.95 | 1.97% | 760 |
| Apr 10, 2026 | 332.30 | 332.40 | 332.30 | 332.40 | 332.40 | 1.99% | 307 |
| Apr 9, 2026 | 320.00 | 325.90 | 320.00 | 325.90 | 325.90 | 1.99% | 669 |
| Apr 8, 2026 | 322.80 | 322.80 | 318.00 | 319.55 | 319.55 | 0.96% | 1,368 |