S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 361.15
+7.05 (1.99%)
At close: May 22, 2026
NSE:S&SPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 320.00 | 320.00 | 316.00 | 316.50 | 316.50 | -1.09% | 1,081 |
| Apr 6, 2026 | 318.20 | 320.00 | 318.20 | 320.00 | 320.00 | -1.43% | 867 |
| 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 |