Switching Technologies Gunther Limited (BOM:517201)
India
· Delayed Price · Currency is INR 93.25
+2.73 (3.02%)
At close: Apr 28, 2026
BOM:517201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.89 | 94.89 | 87.10 | 93.25 | 93.25 | 3.02% | 2,966 |
| Apr 27, 2026 | 87.99 | 90.97 | 83.50 | 90.52 | 90.52 | 4.27% | 12,309 |
| Apr 24, 2026 | 81.00 | 89.00 | 81.00 | 86.81 | 86.81 | 2.17% | 6,150 |
| Apr 23, 2026 | 87.00 | 87.00 | 83.50 | 84.97 | 84.97 | 2.12% | 2,272 |
| Apr 22, 2026 | 83.19 | 83.21 | 80.00 | 83.21 | 83.21 | 5.00% | 6,400 |
| Apr 21, 2026 | 80.45 | 80.45 | 79.00 | 79.25 | 79.25 | 3.43% | 6,155 |
| Apr 20, 2026 | 72.62 | 76.62 | 72.62 | 76.62 | 76.62 | 4.99% | 2,368 |
| Apr 17, 2026 | 75.00 | 78.50 | 72.51 | 72.98 | 72.98 | -2.69% | 1,567 |
| Apr 16, 2026 | 72.00 | 75.77 | 72.00 | 75.00 | 75.00 | 3.92% | 4,842 |
| Apr 15, 2026 | 77.38 | 77.38 | 70.03 | 72.17 | 72.17 | -2.08% | 4,291 |
| Apr 13, 2026 | 77.50 | 77.50 | 73.65 | 73.70 | 73.70 | -4.92% | 2,880 |
| Apr 10, 2026 | 75.60 | 78.00 | 73.00 | 77.51 | 77.51 | 3.43% | 1,707 |
| Apr 9, 2026 | 70.50 | 75.10 | 70.00 | 74.94 | 74.94 | 4.69% | 439 |
| Apr 8, 2026 | 73.16 | 73.16 | 70.00 | 71.58 | 71.58 | 2.73% | 686 |
| Apr 7, 2026 | 73.60 | 73.60 | 67.10 | 69.68 | 69.68 | -0.67% | 469 |
| Apr 6, 2026 | 71.45 | 72.27 | 69.00 | 70.15 | 70.15 | 1.92% | 680 |
| Apr 2, 2026 | 68.25 | 71.71 | 64.90 | 68.83 | 68.83 | 0.78% | 1,691 |
| Apr 1, 2026 | 68.50 | 72.40 | 68.25 | 68.30 | 68.30 | -4.87% | 807 |
| Mar 30, 2026 | 68.50 | 71.80 | 68.50 | 71.80 | 71.80 | -0.35% | 1,578 |
| Mar 27, 2026 | 68.00 | 75.00 | 68.00 | 72.05 | 72.05 | 0.81% | 876 |
| Mar 25, 2026 | 77.00 | 77.80 | 71.00 | 71.47 | 71.47 | -3.55% | 414 |
| Mar 24, 2026 | 79.60 | 79.60 | 74.10 | 74.10 | 74.10 | -5.00% | 3,102 |
| Mar 23, 2026 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | -4.99% | 10,700 |
| Mar 20, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 3.53% | 3 |
| Mar 19, 2026 | 82.44 | 82.44 | 74.60 | 79.30 | 79.30 | 0.99% | 617 |
| Mar 18, 2026 | 82.95 | 82.95 | 75.40 | 78.52 | 78.52 | -0.61% | 22,717 |
| Mar 17, 2026 | 76.01 | 79.39 | 71.86 | 79.00 | 79.00 | 4.44% | 1,008 |
| Mar 16, 2026 | 72.00 | 75.64 | 71.86 | 75.64 | 75.64 | - | 216 |
| Mar 13, 2026 | 79.89 | 79.89 | 72.29 | 75.64 | 75.64 | -0.59% | 1,810 |
| Mar 12, 2026 | 83.98 | 83.98 | 76.00 | 76.09 | 76.09 | -4.88% | 2,161 |
| Mar 11, 2026 | 73.75 | 81.43 | 73.75 | 79.99 | 79.99 | 3.13% | 2,220 |
| Mar 10, 2026 | 75.05 | 78.39 | 75.05 | 77.56 | 77.56 | -1.81% | 60 |
| Mar 9, 2026 | 75.99 | 78.99 | 75.99 | 78.99 | 78.99 | -1.24% | 127 |
| 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 |