S&S Power Switchgear Limited (NSE:S&SPOWER)
India · Delayed Price · Currency is INR 334.20
+15.90 (5.00%)
At close: Jul 21, 2026
NSE:S&SPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 358.00 | 372.40 | 346.00 | 365.00 | 365.00 | 1.11% | 1,056 |
| Jul 13, 2026 | 355.10 | 364.35 | 351.00 | 361.00 | 361.00 | -2.04% | 1,933 |
| Jul 10, 2026 | 362.80 | 374.00 | 356.00 | 368.50 | 368.50 | 2.09% | 2,735 |
| Jul 9, 2026 | 364.00 | 369.40 | 351.00 | 360.95 | 360.95 | 0.70% | 580 |
| Jul 8, 2026 | 362.00 | 368.35 | 352.10 | 358.45 | 358.45 | 0.62% | 535 |
| Jul 7, 2026 | 372.40 | 372.40 | 354.00 | 356.25 | 356.25 | -4.32% | 2,612 |
| Jul 6, 2026 | 346.50 | 372.35 | 337.05 | 372.35 | 372.35 | 4.99% | 5,775 |
| Jul 3, 2026 | 365.00 | 372.00 | 351.95 | 354.65 | 354.65 | -4.27% | 3,469 |
| Jul 2, 2026 | 367.50 | 383.35 | 360.00 | 370.45 | 370.45 | 0.80% | 1,110 |
| Jul 1, 2026 | 379.40 | 379.50 | 365.00 | 367.50 | 367.50 | -0.28% | 1,074 |
| Jun 30, 2026 | 370.75 | 379.40 | 363.45 | 368.55 | 368.55 | -0.59% | 1,158 |
| Jun 29, 2026 | 396.00 | 396.00 | 366.55 | 370.75 | 370.75 | -2.05% | 812 |
| Jun 25, 2026 | 378.15 | 385.00 | 378.15 | 378.50 | 378.50 | -2.07% | 1,057 |
| Jun 24, 2026 | 384.80 | 390.00 | 374.00 | 386.50 | 386.50 | -0.71% | 3,138 |
| Jun 23, 2026 | 387.00 | 398.90 | 384.80 | 389.25 | 389.25 | 2.13% | 1,302 |
| Jun 22, 2026 | 389.40 | 389.40 | 371.50 | 381.15 | 381.15 | -1.88% | 2,939 |
| 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 |