S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 318.05
-7.40 (-2.27%)
At close: Sep 23, 2026
NSE:S&SPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 341.30 | 350.75 | 335.00 | 338.75 | 338.75 | 1.41% | 2,696 |
| Aug 27, 2026 | 354.90 | 354.90 | 333.20 | 334.05 | 334.05 | -4.75% | 3,117 |
| Aug 26, 2026 | 339.45 | 367.00 | 339.45 | 350.70 | 350.70 | 3.31% | 17,365 |
| Aug 25, 2026 | 349.65 | 361.55 | 335.00 | 339.45 | 339.45 | 3.27% | 38,194 |
| Aug 24, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | 9.99% | 4,808 |
| Aug 21, 2026 | 286.00 | 298.85 | 271.70 | 298.85 | 298.85 | 9.99% | 12,178 |
| Aug 20, 2026 | 286.40 | 290.00 | 270.10 | 271.70 | 271.70 | -2.04% | 3,411 |
| Aug 19, 2026 | 277.70 | 287.40 | 270.60 | 277.35 | 277.35 | -0.13% | 1,609 |
| Aug 18, 2026 | 296.00 | 296.00 | 270.00 | 277.70 | 277.70 | -6.72% | 10,586 |
| Aug 17, 2026 | 305.00 | 315.85 | 294.00 | 297.70 | 297.70 | -8.57% | 7,957 |
| Aug 14, 2026 | 319.95 | 330.00 | 316.80 | 325.60 | 325.60 | 1.62% | 2,613 |
| Aug 13, 2026 | 335.00 | 335.00 | 320.00 | 320.40 | 320.40 | 0.87% | 1,378 |
| Aug 12, 2026 | 316.10 | 330.30 | 312.50 | 317.65 | 317.65 | -1.32% | 4,176 |
| Aug 11, 2026 | 318.00 | 330.00 | 318.00 | 321.90 | 321.90 | -0.06% | 1,837 |
| Aug 10, 2026 | 317.00 | 339.40 | 316.70 | 322.10 | 322.10 | 1.31% | 2,986 |
| Aug 7, 2026 | 312.40 | 340.60 | 296.00 | 317.95 | 317.95 | 2.68% | 6,414 |
| Aug 6, 2026 | 322.00 | 332.00 | 306.15 | 309.65 | 309.65 | -3.91% | 13,584 |
| Aug 5, 2026 | 335.25 | 338.40 | 310.00 | 322.25 | 322.25 | -0.06% | 2,452 |
| Aug 4, 2026 | 337.70 | 345.15 | 318.00 | 322.45 | 322.45 | -3.56% | 3,802 |
| Aug 3, 2026 | 316.90 | 334.35 | 316.10 | 334.35 | 334.35 | 4.99% | 3,578 |
| Jul 31, 2026 | 329.40 | 329.40 | 315.50 | 318.45 | 318.45 | 0.35% | 3,534 |
| Jul 30, 2026 | 316.60 | 328.00 | 315.00 | 317.35 | 317.35 | -0.16% | 1,699 |
| Jul 29, 2026 | 334.00 | 334.00 | 315.00 | 317.85 | 317.85 | -2.15% | 4,688 |
| Jul 28, 2026 | 353.00 | 353.00 | 323.00 | 324.85 | 324.85 | -3.55% | 1,632 |
| Jul 27, 2026 | 359.40 | 359.40 | 331.75 | 336.80 | 336.80 | -3.02% | 1,473 |
| Jul 24, 2026 | 344.60 | 358.00 | 340.00 | 347.30 | 347.30 | 0.77% | 4,791 |
| Jul 23, 2026 | 330.00 | 358.00 | 326.40 | 344.65 | 344.65 | 0.76% | 2,408 |
| Jul 22, 2026 | 336.45 | 348.70 | 328.00 | 342.05 | 342.05 | 2.35% | 1,115 |
| Jul 21, 2026 | 320.00 | 334.20 | 320.00 | 334.20 | 334.20 | 5.00% | 1,753 |
| Jul 20, 2026 | 329.00 | 333.50 | 310.00 | 318.30 | 318.30 | 0.19% | 3,269 |
| Jul 17, 2026 | 335.00 | 340.00 | 317.25 | 317.70 | 317.70 | -4.85% | 10,603 |
| Jul 16, 2026 | 348.45 | 358.00 | 331.00 | 333.90 | 333.90 | -4.16% | 2,552 |
| Jul 15, 2026 | 369.40 | 369.40 | 346.75 | 348.40 | 348.40 | -4.55% | 3,040 |