S&S Power Switchgear Limited (BOM:517273)
India
· Delayed Price · Currency is INR 439.00
+6.15 (1.42%)
At close: Apr 28, 2026
S&S Power Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | -1.99% | 52 |
| Apr 28, 2026 | 438.00 | 439.95 | 412.20 | 439.00 | 439.00 | 1.42% | 399 |
| Apr 27, 2026 | 410.25 | 432.85 | 410.25 | 432.85 | 432.85 | 4.05% | 642 |
| Apr 24, 2026 | 400.15 | 432.00 | 396.85 | 416.00 | 416.00 | -0.41% | 364 |
| Apr 23, 2026 | 400.05 | 417.70 | 400.05 | 417.70 | 417.70 | 4.99% | 2,704 |
| Apr 22, 2026 | 378.95 | 397.85 | 378.95 | 397.85 | 397.85 | 4.99% | 310 |
| Apr 21, 2026 | 351.10 | 378.95 | 351.10 | 378.95 | 378.95 | 4.99% | 759 |
| Apr 20, 2026 | 363.95 | 364.85 | 360.95 | 360.95 | 360.95 | 3.87% | 350 |
| Apr 17, 2026 | 336.10 | 347.50 | 336.10 | 347.50 | 347.50 | 1.97% | 162 |
| Apr 16, 2026 | 334.15 | 340.80 | 334.15 | 340.80 | 340.80 | -0.04% | 252 |
| Apr 15, 2026 | 335.00 | 340.95 | 333.00 | 340.95 | 340.95 | 1.76% | 178 |
| Apr 13, 2026 | 335.00 | 335.05 | 335.00 | 335.05 | 335.05 | 0.16% | 721 |
| Apr 10, 2026 | 334.50 | 334.50 | 334.00 | 334.50 | 334.50 | 2.00% | 355 |
| Apr 9, 2026 | 321.00 | 327.95 | 321.00 | 327.95 | 327.95 | 1.88% | 108 |
| Apr 8, 2026 | 318.35 | 321.90 | 318.35 | 321.90 | 321.90 | -0.89% | 276 |
| Apr 7, 2026 | 313.00 | 324.80 | 313.00 | 324.80 | 324.80 | 1.98% | 195 |
| Apr 6, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.98% | 30 |
| Apr 2, 2026 | 319.85 | 324.95 | 319.85 | 324.95 | 324.95 | 1.59% | 130 |
| Apr 1, 2026 | 326.35 | 326.35 | 319.85 | 319.85 | 319.85 | -1.99% | 2 |
| Mar 30, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | -2.00% | 5 |
| Mar 27, 2026 | 339.00 | 345.00 | 332.25 | 333.00 | 333.00 | -1.77% | 315 |
| Mar 25, 2026 | 335.00 | 339.25 | 335.00 | 339.00 | 339.00 | 1.92% | 830 |
| Mar 24, 2026 | 326.10 | 332.60 | 326.10 | 332.60 | 332.60 | 1.99% | 336 |
| Mar 23, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | -2.00% | 119 |
| Mar 20, 2026 | 332.80 | 332.80 | 332.75 | 332.75 | 332.75 | -1.99% | 388 |
| Mar 19, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | -0.03% | 10 |
| Mar 18, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -1.99% | 51 |
| Mar 17, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -1.99% | 4 |
| Mar 16, 2026 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | -2.00% | 10 |
| Mar 13, 2026 | 364.00 | 364.00 | 360.75 | 360.75 | 360.75 | -1.90% | 317 |
| Mar 12, 2026 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | -2.00% | 326 |
| Mar 11, 2026 | 373.20 | 382.90 | 373.00 | 375.25 | 375.25 | 2.57% | 600 |
| Mar 10, 2026 | 354.00 | 366.00 | 350.00 | 365.85 | 365.85 | 4.90% | 1,281 |
| Mar 9, 2026 | 327.50 | 350.00 | 327.50 | 348.75 | 348.75 | 4.10% | 786 |
| Mar 6, 2026 | 334.45 | 335.00 | 334.45 | 335.00 | 335.00 | 5.00% | 491 |
| Mar 5, 2026 | 314.90 | 319.05 | 314.90 | 319.05 | 319.05 | 4.99% | 682 |
| Mar 4, 2026 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | -4.99% | 249 |
| Feb 26, 2026 | 320.10 | 320.10 | 319.85 | 319.85 | 319.85 | -3.95% | 85 |
| Feb 25, 2026 | 334.95 | 334.95 | 333.00 | 333.00 | 333.00 | -0.58% | 3 |
| Feb 24, 2026 | 345.00 | 345.00 | 328.00 | 334.95 | 334.95 | -2.91% | 606 |
| Feb 23, 2026 | 341.95 | 355.10 | 325.00 | 345.00 | 345.00 | 0.89% | 1,043 |
| Feb 20, 2026 | 335.55 | 341.95 | 318.80 | 341.95 | 341.95 | 1.91% | 116 |
| Feb 19, 2026 | 353.20 | 353.20 | 335.55 | 335.55 | 335.55 | -5.00% | 2,249 |
| Feb 18, 2026 | 353.00 | 356.85 | 346.05 | 353.20 | 353.20 | 3.91% | 9,279 |
| Feb 17, 2026 | 334.00 | 339.90 | 329.90 | 339.90 | 339.90 | 4.99% | 2,553 |
| Feb 16, 2026 | 310.00 | 323.75 | 308.35 | 323.75 | 323.75 | 4.99% | 13,546 |
| Feb 13, 2026 | 307.90 | 308.50 | 282.00 | 308.35 | 308.35 | 4.61% | 3,151 |
| Feb 12, 2026 | 295.00 | 295.95 | 281.90 | 294.75 | 294.75 | 4.56% | 5,748 |
| Feb 11, 2026 | 281.55 | 282.95 | 271.45 | 281.90 | 281.90 | 4.60% | 5,563 |
| Feb 10, 2026 | 269.80 | 269.80 | 267.90 | 269.50 | 269.50 | 2.86% | 48 |
| Feb 9, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4.80% | 25 |
| Feb 6, 2026 | 259.95 | 259.95 | 250.00 | 250.00 | 250.00 | -1.90% | 6 |
| Feb 5, 2026 | 265.20 | 270.00 | 250.00 | 254.85 | 254.85 | -1.98% | 233 |
| Feb 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.44% | 50 |
| Feb 3, 2026 | 271.00 | 271.00 | 247.20 | 251.35 | 251.35 | -3.40% | 550 |
| Feb 2, 2026 | 268.95 | 270.00 | 260.20 | 260.20 | 260.20 | 0.42% | 77 |
| Feb 1, 2026 | 259.05 | 259.10 | 259.00 | 259.10 | 259.10 | -4.83% | 98 |
| Jan 30, 2026 | 264.95 | 273.00 | 264.95 | 272.25 | 272.25 | 2.83% | 1,030 |
| Jan 29, 2026 | 268.00 | 270.00 | 256.00 | 264.75 | 264.75 | -1.43% | 405 |
| Jan 28, 2026 | 250.00 | 271.30 | 250.00 | 268.60 | 268.60 | 3.95% | 138 |
| Jan 27, 2026 | 266.70 | 274.45 | 255.05 | 258.40 | 258.40 | -3.11% | 41 |
| Jan 23, 2026 | 280.00 | 280.00 | 266.05 | 266.70 | 266.70 | -4.73% | 269 |
| Jan 22, 2026 | 269.40 | 279.95 | 268.60 | 279.95 | 279.95 | 4.23% | 113 |
| Jan 21, 2026 | 267.95 | 269.15 | 267.95 | 268.60 | 268.60 | -0.04% | 66 |
| Jan 20, 2026 | 290.00 | 290.00 | 268.60 | 268.70 | 268.70 | -4.95% | 860 |
| Jan 19, 2026 | 282.75 | 282.75 | 282.45 | 282.70 | 282.70 | 3.36% | 36 |
| Jan 16, 2026 | 281.65 | 281.70 | 269.65 | 273.50 | 273.50 | -3.03% | 142 |
| Jan 14, 2026 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | -4.39% | 4 |
| Jan 13, 2026 | 279.70 | 295.00 | 279.70 | 295.00 | 295.00 | 2.84% | 104 |
| Jan 12, 2026 | 287.00 | 314.75 | 286.85 | 286.85 | 286.85 | -4.99% | 101 |
| Jan 8, 2026 | 306.50 | 306.50 | 300.65 | 301.90 | 301.90 | -1.50% | 121 |
| Jan 7, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - | 1 |
| Jan 6, 2026 | 300.60 | 306.50 | 300.60 | 306.50 | 306.50 | 2.25% | 21 |
| Jan 5, 2026 | 288.00 | 308.00 | 288.00 | 299.75 | 299.75 | -1.11% | 715 |
| Jan 2, 2026 | 316.45 | 319.85 | 300.15 | 303.10 | 303.10 | -0.51% | 426 |
| Jan 1, 2026 | 302.95 | 304.65 | 302.95 | 304.65 | 304.65 | 5.00% | 220 |
| Dec 31, 2025 | 289.90 | 290.15 | 289.90 | 290.15 | 290.15 | 4.99% | 117 |
| Dec 30, 2025 | 252.50 | 276.35 | 252.50 | 276.35 | 276.35 | 5.00% | 379 |
| Dec 29, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -5.00% | 62 |
| Dec 26, 2025 | 285.85 | 285.85 | 277.00 | 277.05 | 277.05 | 1.52% | 68 |
| Dec 24, 2025 | 259.95 | 272.90 | 259.95 | 272.90 | 272.90 | 4.98% | 438 |
| Dec 23, 2025 | 257.05 | 264.60 | 257.05 | 259.95 | 259.95 | 0.35% | 568 |
| Dec 22, 2025 | 260.05 | 278.50 | 255.90 | 259.05 | 259.05 | -3.82% | 1,932 |
| Dec 19, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | -4.99% | 159 |
| Dec 18, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -4.99% | 228 |
| Dec 17, 2025 | 325.35 | 325.35 | 298.40 | 298.40 | 298.40 | -5.00% | 1,073 |
| Dec 16, 2025 | 310.05 | 314.10 | 305.00 | 314.10 | 314.10 | 5.00% | 5,106 |
| Dec 15, 2025 | 298.60 | 299.15 | 298.60 | 299.15 | 299.15 | 4.98% | 204 |
| Dec 12, 2025 | 274.65 | 284.95 | 255.00 | 284.95 | 284.95 | 10.00% | 2,834 |
| Dec 11, 2025 | 249.40 | 259.05 | 234.95 | 259.05 | 259.05 | 10.00% | 1,146 |
| Dec 10, 2025 | 235.00 | 235.50 | 232.80 | 235.50 | 235.50 | 10.00% | 1,461 |
| Dec 9, 2025 | 202.60 | 217.95 | 202.50 | 214.10 | 214.10 | -4.84% | 1,724 |
| Dec 8, 2025 | 227.00 | 227.00 | 204.15 | 225.00 | 225.00 | -0.79% | 1,021 |
| Dec 5, 2025 | 238.35 | 238.35 | 226.00 | 226.80 | 226.80 | -3.90% | 546 |
| Dec 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 12 |
| Dec 3, 2025 | 242.50 | 245.75 | 236.00 | 236.00 | 236.00 | -3.71% | 68 |
| Dec 2, 2025 | 243.50 | 249.85 | 243.50 | 245.10 | 245.10 | -0.16% | 283 |
| Dec 1, 2025 | 242.85 | 252.10 | 240.00 | 245.50 | 245.50 | 1.09% | 155 |
| Nov 28, 2025 | 254.20 | 254.20 | 241.50 | 242.85 | 242.85 | -4.46% | 401 |
| Nov 27, 2025 | 260.00 | 260.00 | 250.20 | 254.20 | 254.20 | -2.23% | 60 |