Swiss Military Consumer Goods Limited (BOM:523558)
India
· Delayed Price · Currency is INR 16.06
-0.77 (-4.58%)
At close: Mar 9, 2026
BOM:523558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.83 | 16.85 | 15.84 | 16.06 | 16.06 | -4.58% | 215,033 |
| Mar 6, 2026 | 16.24 | 17.66 | 16.20 | 16.83 | 16.83 | 4.21% | 213,247 |
| Mar 5, 2026 | 15.56 | 17.00 | 15.56 | 16.15 | 16.15 | 3.93% | 104,371 |
| Mar 4, 2026 | 15.88 | 16.20 | 15.25 | 15.54 | 15.54 | -4.07% | 104,325 |
| Mar 2, 2026 | 16.93 | 16.93 | 15.26 | 16.20 | 16.20 | -4.42% | 199,174 |
| Feb 27, 2026 | 16.73 | 17.09 | 16.73 | 16.95 | 16.95 | 0.36% | 50,328 |
| Feb 26, 2026 | 16.99 | 16.99 | 16.80 | 16.89 | 16.89 | 0.36% | 66,716 |
| Feb 25, 2026 | 16.90 | 17.07 | 16.80 | 16.83 | 16.83 | 0.24% | 100,504 |
| Feb 24, 2026 | 16.82 | 17.14 | 16.75 | 16.79 | 16.79 | -0.30% | 87,425 |
| Feb 23, 2026 | 16.97 | 17.20 | 16.82 | 16.84 | 16.84 | -0.47% | 78,457 |
| Feb 20, 2026 | 16.94 | 17.20 | 16.56 | 16.92 | 16.92 | 0.48% | 48,670 |
| Feb 19, 2026 | 17.00 | 17.08 | 16.62 | 16.84 | 16.84 | 0.48% | 58,643 |
| Feb 18, 2026 | 16.93 | 17.24 | 16.66 | 16.76 | 16.76 | -0.95% | 99,958 |
| Feb 17, 2026 | 17.20 | 17.45 | 16.50 | 16.92 | 16.92 | -1.63% | 101,802 |
| Feb 16, 2026 | 18.19 | 18.79 | 17.00 | 17.20 | 17.20 | -6.72% | 135,354 |
| Feb 13, 2026 | 18.86 | 19.25 | 17.36 | 18.44 | 18.44 | -2.23% | 210,524 |
| Feb 12, 2026 | 18.99 | 19.45 | 18.50 | 18.86 | 18.86 | -0.37% | 98,648 |
| Feb 11, 2026 | 19.00 | 19.18 | 18.20 | 18.93 | 18.93 | 1.07% | 110,663 |
| Feb 10, 2026 | 17.35 | 19.25 | 17.11 | 18.73 | 18.73 | 7.95% | 175,468 |
| Feb 9, 2026 | 16.50 | 17.50 | 16.50 | 17.35 | 17.35 | 4.33% | 128,310 |
| Feb 6, 2026 | 17.37 | 17.37 | 16.50 | 16.63 | 16.63 | -1.60% | 62,813 |
| Feb 5, 2026 | 17.00 | 17.44 | 16.80 | 16.90 | 16.90 | 0.60% | 83,146 |
| Feb 4, 2026 | 16.19 | 17.10 | 16.02 | 16.80 | 16.80 | 4.48% | 138,584 |
| Feb 3, 2026 | 15.62 | 16.24 | 15.62 | 16.08 | 16.08 | 2.68% | 92,631 |
| Feb 2, 2026 | 16.02 | 16.02 | 15.40 | 15.66 | 15.66 | -2.55% | 93,054 |
| Feb 1, 2026 | 16.00 | 16.50 | 15.60 | 16.07 | 16.07 | 1.26% | 82,363 |
| Jan 30, 2026 | 15.22 | 16.10 | 15.16 | 15.87 | 15.87 | 1.99% | 150,760 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.50 | 15.56 | 15.56 | -2.45% | 147,995 |
| Jan 28, 2026 | 16.18 | 16.18 | 15.50 | 15.95 | 15.95 | 1.59% | 108,899 |
| Jan 27, 2026 | 16.80 | 16.83 | 15.40 | 15.70 | 15.70 | -4.56% | 150,573 |
| Jan 23, 2026 | 16.12 | 16.70 | 16.09 | 16.45 | 16.45 | 2.24% | 87,623 |
| Jan 22, 2026 | 16.00 | 16.45 | 15.52 | 16.09 | 16.09 | 3.27% | 120,970 |
| Jan 21, 2026 | 16.12 | 16.68 | 15.25 | 15.58 | 15.58 | -4.71% | 266,311 |
| Jan 20, 2026 | 17.41 | 17.50 | 16.06 | 16.35 | 16.35 | -6.09% | 330,109 |
| Jan 19, 2026 | 18.14 | 18.14 | 17.11 | 17.41 | 17.41 | -1.92% | 103,010 |
| Jan 16, 2026 | 18.32 | 18.73 | 17.00 | 17.75 | 17.75 | -5.23% | 257,271 |
| Jan 14, 2026 | 18.85 | 19.10 | 18.26 | 18.73 | 18.73 | 0.38% | 85,021 |
| Jan 13, 2026 | 18.65 | 19.30 | 18.50 | 18.66 | 18.66 | 0.05% | 119,535 |
| Jan 12, 2026 | 19.28 | 19.28 | 18.15 | 18.65 | 18.65 | -1.84% | 106,526 |
| Jan 9, 2026 | 19.09 | 19.37 | 18.57 | 19.00 | 19.00 | -0.68% | 182,744 |
| Jan 8, 2026 | 19.00 | 19.49 | 19.00 | 19.13 | 19.13 | 0.16% | 86,859 |
| Jan 7, 2026 | 19.13 | 19.99 | 19.00 | 19.10 | 19.10 | -0.73% | 146,738 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.12 | 19.24 | 19.24 | 0.73% | 54,254 |
| Jan 5, 2026 | 19.89 | 19.90 | 19.00 | 19.10 | 19.10 | -4.07% | 165,618 |
| Jan 2, 2026 | 20.60 | 20.60 | 19.85 | 19.91 | 19.91 | -1.58% | 87,419 |
| Jan 1, 2026 | 19.95 | 20.50 | 19.61 | 20.23 | 20.23 | 2.48% | 87,216 |
| Dec 31, 2025 | 19.58 | 20.00 | 19.15 | 19.74 | 19.74 | 0.82% | 74,636 |
| Dec 30, 2025 | 20.65 | 20.65 | 19.10 | 19.58 | 19.58 | -5.00% | 87,277 |
| Dec 29, 2025 | 20.31 | 20.85 | 19.62 | 20.61 | 20.61 | 1.48% | 101,280 |
| Dec 26, 2025 | 20.45 | 20.85 | 20.20 | 20.31 | 20.31 | -0.59% | 93,276 |
| Dec 24, 2025 | 20.31 | 20.99 | 19.90 | 20.43 | 20.43 | 0.64% | 170,973 |
| Dec 23, 2025 | 19.48 | 21.20 | 19.48 | 20.30 | 20.30 | 4.21% | 310,914 |
| Dec 22, 2025 | 19.48 | 19.90 | 19.40 | 19.48 | 19.48 | -0.92% | 142,390 |
| Dec 19, 2025 | 19.55 | 19.90 | 19.42 | 19.66 | 19.66 | 0.51% | 47,342 |
| Dec 18, 2025 | 20.28 | 20.28 | 19.35 | 19.56 | 19.56 | -1.56% | 55,440 |
| Dec 17, 2025 | 19.85 | 19.99 | 19.32 | 19.87 | 19.87 | 0.10% | 122,016 |
| Dec 16, 2025 | 19.30 | 19.99 | 18.90 | 19.85 | 19.85 | 2.85% | 83,460 |
| Dec 15, 2025 | 19.99 | 20.15 | 18.50 | 19.30 | 19.30 | -3.16% | 167,169 |
| Dec 12, 2025 | 19.99 | 20.20 | 19.51 | 19.93 | 19.93 | 0.61% | 46,702 |
| Dec 11, 2025 | 19.19 | 19.99 | 19.19 | 19.81 | 19.81 | 3.23% | 112,011 |
| Dec 10, 2025 | 19.54 | 19.70 | 18.37 | 19.19 | 19.19 | - | 112,759 |
| Dec 9, 2025 | 19.40 | 20.00 | 18.70 | 19.19 | 19.19 | 0.42% | 144,625 |
| Dec 8, 2025 | 20.35 | 20.60 | 18.75 | 19.11 | 19.11 | -5.91% | 304,057 |
| Dec 5, 2025 | 20.60 | 20.65 | 20.20 | 20.31 | 20.31 | 0.25% | 49,267 |
| Dec 4, 2025 | 20.73 | 20.73 | 20.20 | 20.26 | 20.26 | -0.15% | 42,598 |
| Dec 3, 2025 | 20.20 | 21.30 | 20.15 | 20.29 | 20.29 | -0.29% | 122,479 |
| Dec 2, 2025 | 20.65 | 21.25 | 20.06 | 20.35 | 20.35 | -3.19% | 80,627 |
| Dec 1, 2025 | 21.39 | 21.39 | 20.55 | 21.02 | 21.02 | -0.43% | 137,468 |
| Nov 28, 2025 | 20.99 | 21.50 | 20.70 | 21.11 | 21.11 | 1.64% | 128,004 |
| Nov 27, 2025 | 20.97 | 21.50 | 20.67 | 20.77 | 20.77 | 0.39% | 182,683 |
| Nov 26, 2025 | 20.30 | 20.85 | 19.65 | 20.69 | 20.69 | 3.61% | 436,169 |
| Nov 25, 2025 | 20.89 | 20.99 | 19.75 | 19.97 | 19.97 | -2.96% | 362,139 |
| Nov 24, 2025 | 21.80 | 22.45 | 20.50 | 20.58 | 20.58 | -6.41% | 234,270 |
| Nov 21, 2025 | 22.05 | 22.74 | 21.53 | 21.99 | 21.99 | -1.30% | 140,559 |
| Nov 20, 2025 | 22.00 | 23.00 | 22.00 | 22.28 | 22.28 | 0.86% | 112,282 |
| Nov 19, 2025 | 22.00 | 22.29 | 21.76 | 22.09 | 22.09 | 0.55% | 1,069,076 |
| Nov 18, 2025 | 22.15 | 22.50 | 21.75 | 21.97 | 21.97 | -2.01% | 70,893 |
| Nov 17, 2025 | 22.08 | 22.81 | 22.08 | 22.42 | 22.42 | -0.75% | 75,878 |
| Nov 14, 2025 | 23.00 | 23.00 | 21.66 | 22.59 | 22.59 | -0.09% | 80,295 |
| Nov 13, 2025 | 23.40 | 23.75 | 22.55 | 22.61 | 22.61 | -1.87% | 171,122 |
| Nov 12, 2025 | 22.78 | 23.25 | 22.65 | 23.04 | 23.04 | 2.58% | 248,985 |
| Nov 11, 2025 | 21.49 | 22.73 | 21.49 | 22.46 | 22.46 | 5.25% | 246,347 |
| Nov 10, 2025 | 22.45 | 22.45 | 21.08 | 21.34 | 21.34 | -2.15% | 114,816 |
| Nov 7, 2025 | 21.55 | 22.80 | 21.06 | 21.81 | 21.81 | 1.21% | 205,057 |
| Nov 6, 2025 | 22.25 | 22.69 | 21.43 | 21.55 | 21.55 | -3.97% | 182,572 |
| Nov 4, 2025 | 22.30 | 22.90 | 22.13 | 22.44 | 22.44 | 0.63% | 79,062 |
| Nov 3, 2025 | 22.99 | 23.50 | 21.90 | 22.30 | 22.30 | -0.89% | 173,603 |
| Oct 31, 2025 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -0.62% | 90,863 |
| Oct 30, 2025 | 23.24 | 23.29 | 22.13 | 22.64 | 22.64 | -0.75% | 225,235 |
| Oct 29, 2025 | 22.80 | 23.38 | 22.00 | 22.81 | 22.81 | 0.57% | 200,286 |
| Oct 28, 2025 | 21.37 | 23.48 | 21.37 | 22.68 | 22.68 | 6.03% | 310,518 |
| Oct 27, 2025 | 22.53 | 22.96 | 21.15 | 21.39 | 21.39 | -3.26% | 502,727 |
| Oct 24, 2025 | 23.40 | 23.40 | 21.90 | 22.11 | 22.11 | -4.24% | 394,353 |
| Oct 23, 2025 | 23.10 | 23.50 | 23.00 | 23.09 | 23.09 | -0.69% | 116,900 |
| Oct 21, 2025 | 23.40 | 23.74 | 22.82 | 23.25 | 23.25 | 2.83% | 108,726 |
| Oct 20, 2025 | 22.99 | 23.20 | 22.31 | 22.61 | 22.61 | -1.65% | 105,797 |
| Oct 17, 2025 | 23.21 | 23.59 | 22.84 | 22.99 | 22.99 | -2.09% | 98,573 |
| Oct 16, 2025 | 23.48 | 23.98 | 23.10 | 23.48 | 23.48 | 0.30% | 77,534 |
| Oct 15, 2025 | 23.31 | 24.42 | 23.05 | 23.41 | 23.41 | 0.43% | 114,204 |
| Oct 14, 2025 | 23.35 | 23.54 | 22.70 | 23.31 | 23.31 | -0.04% | 174,618 |