Switching Technologies Gunther Limited (BOM:517201)
India
· Delayed Price · Currency is INR 79.98
+1.98 (2.54%)
At close: Mar 6, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.90 | 81.90 | 75.00 | 79.98 | 79.98 | 2.54% | 640 |
| Mar 5, 2026 | 79.80 | 79.80 | 75.00 | 78.00 | 78.00 | 2.63% | 217 |
| Mar 4, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -5.00% | 1,900 |
| Mar 2, 2026 | 85.55 | 85.55 | 80.00 | 80.00 | 80.00 | -1.82% | 654 |
| Feb 27, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -2.00% | 202 |
| Feb 26, 2026 | 83.30 | 83.30 | 82.00 | 83.14 | 83.14 | 1.40% | 6,629 |
| Feb 25, 2026 | 82.13 | 82.13 | 78.91 | 81.99 | 81.99 | 1.83% | 7,036 |
| Feb 24, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.98% | 15 |
| Feb 23, 2026 | 82.20 | 82.20 | 82.15 | 82.15 | 82.15 | 1.94% | 5,723 |
| Feb 20, 2026 | 77.50 | 80.65 | 77.50 | 80.59 | 80.59 | 1.92% | 900 |
| Feb 19, 2026 | 79.00 | 79.07 | 79.00 | 79.07 | 79.07 | 2.00% | 5,147 |
| Feb 18, 2026 | 74.50 | 77.52 | 74.50 | 77.52 | 77.52 | 2.00% | 3,173 |
| Feb 17, 2026 | 76.50 | 76.58 | 75.46 | 76.00 | 76.00 | -1.25% | 2,822 |
| Feb 16, 2026 | 77.00 | 77.00 | 76.96 | 76.96 | 76.96 | -2.00% | 2,500 |
| Feb 13, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 1.99% | 1,500 |
| Feb 12, 2026 | 77.52 | 77.52 | 74.49 | 77.00 | 77.00 | 1.32% | 2,160 |
| Feb 11, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 446 |
| Feb 10, 2026 | 75.88 | 78.00 | 75.88 | 77.00 | 77.00 | -0.54% | 3,152 |
| Feb 9, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.99% | 650 |
| Feb 6, 2026 | 76.32 | 78.99 | 76.32 | 78.99 | 78.99 | 1.44% | 951 |
| Feb 5, 2026 | 74.85 | 77.87 | 74.85 | 77.87 | 77.87 | 1.99% | 22,598 |
| Feb 4, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.99% | 200 |
| Feb 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.99% | 1,652 |
| Feb 2, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.00% | 1,283 |
| Feb 1, 2026 | 79.59 | 81.10 | 79.59 | 81.10 | 81.10 | 1.90% | 29,508 |
| Jan 30, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 2.00% | 351 |
| Jan 29, 2026 | 78.03 | 78.03 | 78.00 | 78.03 | 78.03 | 2.00% | 817 |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | 482 |
| Jan 27, 2026 | 75.04 | 75.04 | 75.00 | 75.00 | 75.00 | 1.94% | 1,575 |
| Jan 23, 2026 | 73.60 | 73.60 | 73.57 | 73.57 | 73.57 | -2.00% | 5,956 |
| Jan 22, 2026 | 69.15 | 75.07 | 69.15 | 75.07 | 75.07 | 4.99% | 15,972 |
| Jan 21, 2026 | 71.54 | 71.54 | 68.20 | 71.50 | 71.50 | 4.93% | 34,334 |
| Jan 20, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 4.99% | 4,993 |
| Jan 19, 2026 | 62.11 | 64.90 | 62.11 | 64.90 | 64.90 | 5.00% | 13,243 |
| Jan 16, 2026 | 64.05 | 64.05 | 58.00 | 61.81 | 61.81 | 1.33% | 7,122 |
| Jan 14, 2026 | 62.00 | 63.25 | 58.00 | 61.00 | 61.00 | - | 1,238 |
| Jan 13, 2026 | 62.00 | 62.00 | 60.94 | 61.00 | 61.00 | 0.39% | 136 |
| Jan 12, 2026 | 59.05 | 60.76 | 59.05 | 60.76 | 60.76 | -2.00% | 183 |
| Jan 9, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.61% | 5,522 |
| Jan 8, 2026 | 61.11 | 63.75 | 61.00 | 61.02 | 61.02 | -0.15% | 4,072 |
| Jan 7, 2026 | 63.50 | 63.50 | 61.10 | 61.11 | 61.11 | -3.73% | 1,691 |
| Jan 6, 2026 | 66.00 | 66.00 | 61.00 | 63.48 | 63.48 | -0.81% | 2,431 |
| Jan 5, 2026 | 60.81 | 65.00 | 60.81 | 64.00 | 64.00 | 3.14% | 606 |
| Jan 2, 2026 | 62.00 | 66.00 | 62.00 | 62.05 | 62.05 | -3.80% | 1,319 |
| Jan 1, 2026 | 65.00 | 65.15 | 62.00 | 64.50 | 64.50 | 3.95% | 3,732 |
| Dec 31, 2025 | 63.14 | 64.35 | 62.00 | 62.05 | 62.05 | 0.24% | 1,817 |
| Dec 30, 2025 | 61.00 | 61.95 | 57.00 | 61.90 | 61.90 | 4.92% | 12,739 |
| Dec 29, 2025 | 61.75 | 62.50 | 58.00 | 59.00 | 59.00 | -2.88% | 1,313 |
| Dec 26, 2025 | 59.26 | 60.76 | 57.01 | 60.75 | 60.75 | 2.81% | 544 |
| Dec 24, 2025 | 60.76 | 60.76 | 59.00 | 59.09 | 59.09 | -4.69% | 112 |
| Dec 23, 2025 | 64.00 | 64.90 | 62.00 | 62.00 | 62.00 | 0.18% | 4,112 |
| Dec 22, 2025 | 62.20 | 62.20 | 61.86 | 61.89 | 61.89 | 4.39% | 1,495 |
| Dec 19, 2025 | 62.29 | 62.50 | 58.68 | 59.29 | 59.29 | -3.98% | 1,706 |
| Dec 18, 2025 | 62.67 | 62.67 | 59.50 | 61.75 | 61.75 | 3.45% | 2,413 |
| Dec 17, 2025 | 59.00 | 59.69 | 59.00 | 59.69 | 59.69 | 5.00% | 4,390 |
| Dec 16, 2025 | 54.70 | 56.86 | 52.00 | 56.85 | 56.85 | 4.97% | 1,284 |
| Dec 15, 2025 | 54.25 | 56.99 | 54.15 | 54.16 | 54.16 | -4.97% | 1,036 |
| Dec 12, 2025 | 56.10 | 57.00 | 56.10 | 56.99 | 56.99 | 0.51% | 1,260 |
| Dec 11, 2025 | 54.00 | 56.70 | 54.00 | 56.70 | 56.70 | 5.00% | 577 |
| Dec 10, 2025 | 56.50 | 58.00 | 54.00 | 54.00 | 54.00 | -4.42% | 2,024 |
| Dec 9, 2025 | 56.58 | 56.58 | 56.50 | 56.50 | 56.50 | -0.14% | 2,702 |
| Dec 8, 2025 | 54.75 | 59.00 | 54.67 | 56.58 | 56.58 | -1.67% | 1,710 |
| Dec 5, 2025 | 54.50 | 59.00 | 54.50 | 57.54 | 57.54 | 1.00% | 1,382 |
| Dec 4, 2025 | 56.10 | 61.00 | 55.69 | 56.97 | 56.97 | -2.81% | 2,502 |
| Dec 3, 2025 | 60.25 | 60.98 | 58.62 | 58.62 | 58.62 | -4.99% | 3,140 |
| Dec 2, 2025 | 57.25 | 62.00 | 57.25 | 61.70 | 61.70 | 2.54% | 724 |
| Dec 1, 2025 | 60.86 | 62.47 | 59.64 | 60.17 | 60.17 | -0.64% | 1,420 |
| Nov 28, 2025 | 60.75 | 62.80 | 57.24 | 60.56 | 60.56 | 0.51% | 3,135 |
| Nov 27, 2025 | 60.75 | 61.60 | 60.23 | 60.25 | 60.25 | -4.95% | 2,641 |
| Nov 26, 2025 | 62.05 | 63.50 | 61.66 | 63.39 | 63.39 | -2.33% | 1,234 |
| Nov 25, 2025 | 61.50 | 64.90 | 61.00 | 64.90 | 64.90 | 3.53% | 715 |
| Nov 24, 2025 | 60.00 | 63.00 | 60.00 | 62.69 | 62.69 | -0.49% | 708 |
| Nov 21, 2025 | 63.30 | 63.30 | 61.00 | 63.00 | 63.00 | -0.47% | 2,946 |
| Nov 20, 2025 | 62.10 | 63.30 | 62.01 | 63.30 | 63.30 | 2.08% | 3,253 |
| Nov 19, 2025 | 64.85 | 64.85 | 62.00 | 62.01 | 62.01 | -2.07% | 1,126 |
| Nov 18, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.99% | 5 |
| Nov 17, 2025 | 64.00 | 64.00 | 60.01 | 62.70 | 62.70 | 0.82% | 3,091 |
| Nov 14, 2025 | 64.94 | 64.94 | 61.70 | 62.19 | 62.19 | -1.94% | 721 |
| Nov 13, 2025 | 64.65 | 64.98 | 61.15 | 63.42 | 63.42 | -1.90% | 809 |
| Nov 12, 2025 | 69.00 | 69.00 | 63.03 | 64.65 | 64.65 | 2.26% | 5,957 |
| Nov 11, 2025 | 61.45 | 65.00 | 61.00 | 63.22 | 63.22 | -1.45% | 3,501 |
| Nov 10, 2025 | 63.00 | 65.03 | 62.51 | 64.15 | 64.15 | 0.09% | 9,644 |
| Nov 7, 2025 | 65.00 | 65.00 | 60.00 | 64.09 | 64.09 | 2.45% | 14,338 |
| Nov 6, 2025 | 60.10 | 64.20 | 60.10 | 62.56 | 62.56 | -0.79% | 9,573 |
| Nov 4, 2025 | 63.15 | 64.20 | 59.00 | 63.06 | 63.06 | -0.11% | 3,850 |
| Nov 3, 2025 | 69.70 | 69.70 | 62.35 | 63.13 | 63.13 | -3.01% | 5,101 |
| Oct 31, 2025 | 64.30 | 68.50 | 64.30 | 65.09 | 65.09 | -3.28% | 9,043 |
| Oct 30, 2025 | 71.00 | 71.00 | 61.06 | 67.30 | 67.30 | -0.59% | 48,340 |
| Oct 29, 2025 | 62.00 | 67.89 | 59.75 | 67.70 | 67.70 | 9.69% | 173,205 |
| Oct 28, 2025 | 52.47 | 61.72 | 52.47 | 61.72 | 61.72 | 19.98% | 110,646 |
| Oct 27, 2025 | 59.50 | 59.50 | 47.25 | 51.44 | 51.44 | -12.55% | 623,602 |
| Oct 24, 2025 | 55.10 | 62.89 | 53.65 | 58.82 | 58.82 | 11.40% | 69,719 |
| Oct 23, 2025 | 53.01 | 53.01 | 46.95 | 52.80 | 52.80 | 19.51% | 131,264 |
| Oct 21, 2025 | 42.05 | 49.69 | 41.70 | 44.18 | 44.18 | 2.67% | 48,490 |
| Oct 20, 2025 | 40.00 | 51.95 | 40.00 | 43.03 | 43.03 | -7.74% | 227,067 |
| Oct 17, 2025 | 43.05 | 54.68 | 43.05 | 46.64 | 46.64 | -8.39% | 1,557 |
| Oct 16, 2025 | 49.66 | 54.50 | 49.00 | 50.91 | 50.91 | 2.52% | 9,993 |
| Oct 15, 2025 | 48.67 | 55.40 | 48.00 | 49.66 | 49.66 | 0.08% | 1,817 |
| Oct 14, 2025 | 48.01 | 52.98 | 48.01 | 49.62 | 49.62 | -0.76% | 2,179 |
| Oct 13, 2025 | 49.00 | 52.92 | 49.00 | 50.00 | 50.00 | -1.59% | 972 |