Skip to main content
Swiss Military Consumer Goods Limited (BOM:523558)
India flag India · Delayed Price · Currency is INR
17.38
+0.06 (0.35%)
At close: Apr 28, 2026

BOM:523558 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2517.7517.2517.2917.29-0.52%60,621
Apr 28, 202617.3217.7017.3117.3817.380.35%33,670
Apr 27, 202617.5217.9017.2217.3217.320.76%61,852
Apr 24, 202617.6417.9917.1217.1917.19-1.15%50,004
Apr 23, 202617.2017.6717.1417.3917.39-0.57%112,306
Apr 22, 202617.9018.2917.1117.4917.49-0.79%89,056
Apr 21, 202617.5618.0717.4817.6317.63-1.40%83,961
Apr 20, 202618.6018.6017.4717.8817.88-3.35%162,520
Apr 17, 202617.9718.7017.9718.5018.501.48%141,100
Apr 16, 202618.7518.7518.1518.2318.230.44%107,336
Apr 15, 202617.7619.0017.7618.1518.152.25%210,011
Apr 13, 202617.9818.0017.2017.7517.75-1.28%119,634
Apr 10, 202617.1818.3017.1817.9817.984.66%254,542
Apr 9, 202617.4517.7716.5317.1817.180.47%254,698
Apr 8, 202617.0017.8016.9117.1017.103.32%229,421
Apr 7, 202616.2017.1915.5016.5516.550.55%164,151
Apr 6, 202615.1217.0015.1216.4616.468.93%228,807
Apr 2, 202614.0815.5014.0815.1115.112.93%88,730
Apr 1, 202613.0314.8013.0314.6814.6812.75%175,416
Mar 30, 202614.1814.9812.7513.0213.02-6.20%460,837
Mar 27, 202615.7915.7913.6613.8813.88-8.62%560,569
Mar 25, 202615.7615.7615.0015.1915.19-0.46%386,994
Mar 24, 202615.5016.0014.8015.2615.261.19%262,180
Mar 23, 202616.2516.2514.8115.0815.08-6.86%392,968
Mar 20, 202615.8816.2515.6616.1916.194.99%150,646
Mar 19, 202615.6616.1315.1015.4215.42-4.40%123,661
Mar 18, 202616.0016.6016.0016.1316.130.31%269,194
Mar 17, 202615.2117.0015.2116.0816.084.42%264,154
Mar 16, 202615.6615.9015.0215.4015.40-1.53%222,549
Mar 13, 202616.1516.1515.5115.6415.64-2.25%98,123
Mar 12, 202616.0016.3415.8416.0016.00-0.87%117,668
Mar 11, 202615.7316.4015.7316.1416.141.00%655,971
Mar 10, 202616.5016.5015.9715.9815.98-0.50%214,321
Mar 9, 202616.8316.8515.8416.0616.06-4.58%215,033
Mar 6, 202616.2417.6616.2016.8316.834.21%213,247
Mar 5, 202615.5617.0015.5616.1516.153.93%104,371
Mar 4, 202615.8816.2015.2515.5415.54-4.07%104,325
Mar 2, 202616.9316.9315.2616.2016.20-4.42%199,174
Feb 27, 202616.7317.0916.7316.9516.950.36%50,328
Feb 26, 202616.9916.9916.8016.8916.890.36%66,716
Feb 25, 202616.9017.0716.8016.8316.830.24%100,504
Feb 24, 202616.8217.1416.7516.7916.79-0.30%87,425
Feb 23, 202616.9717.2016.8216.8416.84-0.47%78,457
Feb 20, 202616.9417.2016.5616.9216.920.48%48,670
Feb 19, 202617.0017.0816.6216.8416.840.48%58,643
Feb 18, 202616.9317.2416.6616.7616.76-0.95%99,958
Feb 17, 202617.2017.4516.5016.9216.92-1.63%101,802
Feb 16, 202618.1918.7917.0017.2017.20-6.72%135,354
Feb 13, 202618.8619.2517.3618.4418.44-2.23%210,524
Feb 12, 202618.9919.4518.5018.8618.86-0.37%98,648
Feb 11, 202619.0019.1818.2018.9318.931.07%110,663
Feb 10, 202617.3519.2517.1118.7318.737.95%175,468
Feb 9, 202616.5017.5016.5017.3517.354.33%128,310
Feb 6, 202617.3717.3716.5016.6316.63-1.60%62,813
Feb 5, 202617.0017.4416.8016.9016.900.60%83,146
Feb 4, 202616.1917.1016.0216.8016.804.48%138,584
Feb 3, 202615.6216.2415.6216.0816.082.68%92,631
Feb 2, 202616.0216.0215.4015.6615.66-2.55%93,054
Feb 1, 202616.0016.5015.6016.0716.071.26%82,363
Jan 30, 202615.2216.1015.1615.8715.871.99%150,760
Jan 29, 202616.0016.0015.5015.5615.56-2.45%147,995
Jan 28, 202616.1816.1815.5015.9515.951.59%108,899
Jan 27, 202616.8016.8315.4015.7015.70-4.56%150,573
Jan 23, 202616.1216.7016.0916.4516.452.24%87,623
Jan 22, 202616.0016.4515.5216.0916.093.27%120,970
Jan 21, 202616.1216.6815.2515.5815.58-4.71%266,311
Jan 20, 202617.4117.5016.0616.3516.35-6.09%330,109
Jan 19, 202618.1418.1417.1117.4117.41-1.92%103,010
Jan 16, 202618.3218.7317.0017.7517.75-5.23%257,271
Jan 14, 202618.8519.1018.2618.7318.730.38%85,021
Jan 13, 202618.6519.3018.5018.6618.660.05%119,535
Jan 12, 202619.2819.2818.1518.6518.65-1.84%106,526
Jan 9, 202619.0919.3718.5719.0019.00-0.68%182,744
Jan 8, 202619.0019.4919.0019.1319.130.16%86,859
Jan 7, 202619.1319.9919.0019.1019.10-0.73%146,738
Jan 6, 202619.7019.7019.1219.2419.240.73%54,254
Jan 5, 202619.8919.9019.0019.1019.10-4.07%165,618
Jan 2, 202620.6020.6019.8519.9119.91-1.58%87,419
Jan 1, 202619.9520.5019.6120.2320.232.48%87,216
Dec 31, 202519.5820.0019.1519.7419.740.82%74,636
Dec 30, 202520.6520.6519.1019.5819.58-5.00%87,277
Dec 29, 202520.3120.8519.6220.6120.611.48%101,280
Dec 26, 202520.4520.8520.2020.3120.31-0.59%93,276
Dec 24, 202520.3120.9919.9020.4320.430.64%170,973
Dec 23, 202519.4821.2019.4820.3020.304.21%310,914
Dec 22, 202519.4819.9019.4019.4819.48-0.92%142,390
Dec 19, 202519.5519.9019.4219.6619.660.51%47,342
Dec 18, 202520.2820.2819.3519.5619.56-1.56%55,440
Dec 17, 202519.8519.9919.3219.8719.870.10%122,016
Dec 16, 202519.3019.9918.9019.8519.852.85%83,460
Dec 15, 202519.9920.1518.5019.3019.30-3.16%167,169
Dec 12, 202519.9920.2019.5119.9319.930.61%46,702
Dec 11, 202519.1919.9919.1919.8119.813.23%112,011
Dec 10, 202519.5419.7018.3719.1919.19-112,759
Dec 9, 202519.4020.0018.7019.1919.190.42%144,625
Dec 8, 202520.3520.6018.7519.1119.11-5.91%304,057
Dec 5, 202520.6020.6520.2020.3120.310.25%49,267
Dec 4, 202520.7320.7320.2020.2620.26-0.15%42,598
Dec 3, 202520.2021.3020.1520.2920.29-0.29%122,479
Dec 2, 202520.6521.2520.0620.3520.35-3.19%80,627