S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 317.95
+19.40 (6.50%)
Nov 11, 2026, 1:21 PM IST
NSE:S&SPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 298.50 | 325.40 | 298.50 | 317.95 | 317.95 | 6.50% | 6,480 |
| Nov 9, 2026 | 302.10 | 303.00 | 293.10 | 298.55 | 298.55 | -1.14% | 434 |
| Nov 8, 2026 | 311.00 | 311.00 | 281.70 | 302.00 | 302.00 | 2.25% | 882 |
| Nov 6, 2026 | 291.25 | 302.00 | 291.15 | 295.35 | 295.35 | -2.77% | 1,127 |
| Nov 5, 2026 | 295.40 | 308.90 | 291.25 | 303.75 | 303.75 | 4.62% | 3,419 |
| Nov 4, 2026 | 274.35 | 295.00 | 274.35 | 290.35 | 290.35 | 7.64% | 4,225 |
| Nov 3, 2026 | 270.50 | 275.40 | 265.60 | 269.75 | 269.75 | 0.73% | 356 |
| Nov 2, 2026 | 281.75 | 281.75 | 267.10 | 267.80 | 267.80 | -0.61% | 352 |
| Oct 30, 2026 | 299.40 | 299.40 | 265.00 | 269.45 | 269.45 | -7.68% | 1,223 |
| Oct 29, 2026 | 310.00 | 310.00 | 279.95 | 291.85 | 291.85 | 2.55% | 2,691 |
| Oct 28, 2026 | 294.35 | 294.35 | 266.50 | 284.60 | 284.60 | 2.61% | 1,479 |
| Oct 27, 2026 | 275.50 | 298.05 | 275.50 | 277.35 | 277.35 | -5.41% | 1,115 |
| Oct 26, 2026 | 278.05 | 297.80 | 270.40 | 293.20 | 293.20 | 8.29% | 4,835 |
| Oct 23, 2026 | 259.30 | 273.95 | 243.25 | 270.75 | 270.75 | 7.27% | 2,638 |
| Oct 22, 2026 | 251.00 | 259.00 | 245.00 | 252.40 | 252.40 | 0.42% | 3,356 |
| Oct 21, 2026 | 256.00 | 268.25 | 248.05 | 251.35 | 251.35 | -6.09% | 1,700 |
| Oct 19, 2026 | 277.35 | 295.00 | 255.50 | 267.65 | 267.65 | -5.31% | 4,473 |
| Oct 16, 2026 | 302.85 | 302.85 | 280.10 | 282.65 | 282.65 | -1.38% | 812 |
| Oct 15, 2026 | 282.40 | 297.00 | 277.00 | 286.60 | 286.60 | 2.74% | 3,846 |
| Oct 14, 2026 | 275.00 | 283.00 | 265.00 | 278.95 | 278.95 | 1.23% | 5,144 |
| Oct 13, 2026 | 284.00 | 284.00 | 260.75 | 275.55 | 275.55 | -2.58% | 4,410 |
| Oct 12, 2026 | 283.00 | 289.85 | 264.85 | 282.85 | 282.85 | 1.85% | 4,763 |
| Oct 9, 2026 | 284.60 | 284.60 | 267.50 | 277.70 | 277.70 | 0.91% | 10,769 |
| Oct 8, 2026 | 299.40 | 299.40 | 265.55 | 275.20 | 275.20 | -5.30% | 11,740 |
| Oct 7, 2026 | 286.00 | 293.50 | 274.00 | 290.60 | 290.60 | 1.61% | 8,966 |
| Oct 6, 2026 | 295.00 | 299.85 | 281.50 | 286.00 | 286.00 | -2.90% | 4,306 |
| Oct 5, 2026 | 294.10 | 298.70 | 280.00 | 294.55 | 294.55 | 0.15% | 5,695 |
| Oct 1, 2026 | 295.00 | 304.40 | 291.50 | 294.10 | 294.10 | -1.36% | 2,068 |
| Sep 30, 2026 | 301.00 | 309.40 | 295.00 | 298.15 | 298.15 | -1.03% | 12,222 |
| Sep 29, 2026 | 298.20 | 311.00 | 298.05 | 301.25 | 301.25 | -3.17% | 5,052 |
| Sep 28, 2026 | 308.00 | 316.00 | 300.60 | 311.10 | 311.10 | 1.04% | 4,286 |
| Sep 25, 2026 | 315.35 | 329.75 | 304.80 | 307.90 | 307.90 | -2.36% | 6,820 |
| Sep 24, 2026 | 319.60 | 326.40 | 310.00 | 315.35 | 315.35 | -0.85% | 1,797 |
| Sep 23, 2026 | 338.00 | 338.00 | 314.10 | 318.05 | 318.05 | -2.27% | 1,967 |
| Sep 22, 2026 | 323.10 | 330.05 | 318.60 | 325.45 | 325.45 | 0.91% | 4,106 |
| Sep 21, 2026 | 318.05 | 330.00 | 317.95 | 322.50 | 322.50 | 1.10% | 1,044 |
| Sep 18, 2026 | 325.35 | 334.60 | 318.00 | 319.00 | 319.00 | 0.09% | 2,414 |
| Sep 17, 2026 | 329.80 | 329.80 | 318.00 | 318.70 | 318.70 | -0.82% | 1,890 |
| Sep 16, 2026 | 344.90 | 344.90 | 316.25 | 321.35 | 321.35 | -3.46% | 2,830 |
| Sep 15, 2026 | 332.85 | 344.00 | 332.85 | 332.85 | 332.85 | -5.00% | 2,992 |
| Sep 11, 2026 | 352.00 | 359.00 | 333.05 | 350.35 | 350.35 | 2.26% | 2,806 |
| Sep 10, 2026 | 331.30 | 355.90 | 331.30 | 342.60 | 342.60 | 0.16% | 3,172 |
| Sep 9, 2026 | 351.10 | 359.90 | 333.40 | 342.05 | 342.05 | -2.47% | 7,426 |
| Sep 8, 2026 | 339.40 | 350.70 | 330.40 | 350.70 | 350.70 | 5.00% | 5,869 |
| Sep 7, 2026 | 333.30 | 337.40 | 326.00 | 334.00 | 334.00 | 3.10% | 1,689 |
| Sep 4, 2026 | 317.90 | 327.80 | 310.05 | 323.95 | 323.95 | 1.28% | 1,826 |
| Sep 3, 2026 | 322.45 | 337.50 | 305.90 | 319.85 | 319.85 | -0.67% | 3,765 |
| Sep 2, 2026 | 338.40 | 338.40 | 320.00 | 322.00 | 322.00 | -2.85% | 898 |
| Sep 1, 2026 | 341.65 | 341.65 | 331.00 | 331.45 | 331.45 | -2.97% | 1,019 |
| Aug 31, 2026 | 347.30 | 353.60 | 335.00 | 341.60 | 341.60 | 0.84% | 3,498 |