Suyog Gurbaxani Funicular Ropeways Limited (BOM:543391)
India
· Delayed Price · Currency is INR 114.49
+0.44 (0.39%)
At close: Apr 27, 2026
BOM:543391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 114.05 | 114.50 | 114.05 | 114.49 | 114.49 | 0.39% | 3,000 |
| Apr 24, 2026 | 119.00 | 119.00 | 114.05 | 114.05 | 114.05 | -7.28% | 4,500 |
| Apr 23, 2026 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.82% | 4,500 |
| Apr 22, 2026 | 122.56 | 122.56 | 122.00 | 122.00 | 122.00 | -0.46% | 3,750 |
| Apr 21, 2026 | 120.59 | 123.00 | 120.59 | 122.56 | 122.56 | -1.95% | 3,000 |
| Apr 20, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3.71% | 3,000 |
| Apr 17, 2026 | 125.00 | 125.00 | 120.05 | 120.53 | 120.53 | -3.58% | 5,250 |
| Apr 16, 2026 | 125.50 | 138.50 | 125.00 | 125.00 | 125.00 | - | 48,000 |
| Apr 15, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,250 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 750 |
| Apr 10, 2026 | 118.00 | 128.00 | 118.00 | 128.00 | 128.00 | 8.47% | 4,500 |
| Apr 9, 2026 | 124.40 | 124.40 | 118.00 | 118.00 | 118.00 | -5.14% | 39,750 |
| Apr 8, 2026 | 116.90 | 127.00 | 116.90 | 124.40 | 124.40 | 15.72% | 18,750 |
| Apr 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.42% | 750 |
| Apr 6, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 6.62% | 750 |
| Apr 1, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 4.76% | 1,500 |
| Mar 30, 2026 | 96.10 | 98.00 | 96.00 | 96.65 | 96.65 | 0.83% | 15,750 |
| Mar 27, 2026 | 104.00 | 106.90 | 95.00 | 95.85 | 95.85 | -6.03% | 18,750 |
| Mar 25, 2026 | 95.10 | 108.10 | 95.10 | 102.00 | 102.00 | 2.98% | 39,000 |
| Mar 24, 2026 | 97.00 | 102.95 | 97.00 | 99.05 | 99.05 | 4.81% | 6,750 |
| Mar 23, 2026 | 101.00 | 101.00 | 94.00 | 94.50 | 94.50 | -6.44% | 20,250 |
| Mar 20, 2026 | 105.00 | 105.00 | 100.30 | 101.00 | 101.00 | - | 7,500 |
| Mar 19, 2026 | 98.10 | 105.00 | 98.10 | 101.00 | 101.00 | -5.61% | 38,250 |
| Mar 18, 2026 | 104.50 | 108.50 | 104.50 | 107.00 | 107.00 | 2.39% | 4,500 |
| Mar 17, 2026 | 104.65 | 104.65 | 100.75 | 104.50 | 104.50 | 9.83% | 6,000 |
| Mar 16, 2026 | 103.00 | 103.00 | 95.00 | 95.15 | 95.15 | -8.51% | 3,750 |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.66% | 4,500 |
| Mar 12, 2026 | 105.00 | 107.95 | 104.00 | 107.95 | 107.95 | -0.96% | 3,000 |
| Mar 11, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 3,000 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.86% | 750 |
| Mar 9, 2026 | 95.50 | 109.95 | 95.50 | 109.95 | 109.95 | 6.75% | 2,250 |
| Mar 6, 2026 | 103.80 | 103.95 | 103.00 | 103.00 | 103.00 | 2.90% | 5,250 |
| Mar 5, 2026 | 101.15 | 104.35 | 99.70 | 100.10 | 100.10 | -5.57% | 20,250 |
| Mar 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.21% | 750 |
| Mar 2, 2026 | 106.20 | 110.50 | 106.20 | 107.30 | 107.30 | -6.70% | 3,750 |
| Feb 27, 2026 | 118.95 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 12,750 |
| Feb 24, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 3,000 |
| Feb 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.03% | 2,250 |
| Feb 20, 2026 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | -1.59% | 5,250 |
| Feb 19, 2026 | 121.10 | 126.00 | 121.10 | 126.00 | 126.00 | 4.09% | 4,500 |
| Feb 18, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -4.38% | 750 |
| Feb 17, 2026 | 126.40 | 127.05 | 125.95 | 126.60 | 126.60 | 0.16% | 4,500 |
| Feb 16, 2026 | 123.75 | 126.40 | 123.00 | 126.40 | 126.40 | 1.12% | 5,250 |
| Feb 13, 2026 | 125.00 | 126.00 | 117.35 | 125.00 | 125.00 | 5.40% | 15,000 |
| Feb 12, 2026 | 113.00 | 123.20 | 113.00 | 118.60 | 118.60 | 5.89% | 31,500 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 750 |
| Feb 10, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 1,500 |
| Feb 9, 2026 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1.82% | 9,750 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.48% | 1,500 |
| Feb 5, 2026 | 108.50 | 108.50 | 107.40 | 108.40 | 108.40 | 0.37% | 3,000 |
| Feb 4, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 3,750 |
| Feb 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 750 |
| Jan 30, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 2,250 |
| Jan 29, 2026 | 115.55 | 115.55 | 111.00 | 111.00 | 111.00 | - | 3,750 |
| Jan 28, 2026 | 109.05 | 114.25 | 109.05 | 111.00 | 111.00 | 1.79% | 6,750 |
| Jan 27, 2026 | 114.05 | 115.00 | 109.05 | 109.05 | 109.05 | -4.38% | 3,750 |
| Jan 23, 2026 | 118.70 | 118.70 | 114.05 | 114.05 | 114.05 | -2.94% | 5,250 |
| Jan 22, 2026 | 126.95 | 126.95 | 117.50 | 117.50 | 117.50 | -3.69% | 6,000 |
| Jan 20, 2026 | 124.90 | 124.90 | 117.00 | 122.00 | 122.00 | 2.52% | 6,000 |
| Jan 19, 2026 | 116.00 | 121.80 | 116.00 | 119.00 | 119.00 | 2.59% | 6,750 |
| Jan 16, 2026 | 123.95 | 123.95 | 116.00 | 116.00 | 116.00 | -2.32% | 12,000 |
| Jan 13, 2026 | 118.55 | 123.95 | 115.40 | 118.75 | 118.75 | 0.17% | 9,750 |
| Jan 12, 2026 | 111.45 | 118.55 | 111.45 | 118.55 | 118.55 | 2.51% | 3,750 |
| Jan 9, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - | 750 |
| Jan 8, 2026 | 116.10 | 116.10 | 115.65 | 115.65 | 115.65 | -4.97% | 4,500 |
| Jan 7, 2026 | 121.75 | 122.60 | 120.75 | 121.70 | 121.70 | -4.14% | 5,250 |
| Jan 6, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -0.04% | 750 |
| Jan 2, 2026 | 127.25 | 127.25 | 127.00 | 127.00 | 127.00 | -4.44% | 1,500 |
| Jan 1, 2026 | 128.00 | 132.90 | 128.00 | 132.90 | 132.90 | 1.45% | 3,750 |
| Dec 31, 2025 | 125.20 | 131.00 | 125.20 | 131.00 | 131.00 | 4.72% | 2,250 |
| Dec 30, 2025 | 126.35 | 126.35 | 125.10 | 125.10 | 125.10 | -0.99% | 3,750 |
| Dec 29, 2025 | 126.05 | 129.35 | 126.05 | 126.35 | 126.35 | -4.28% | 5,250 |
| Dec 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.49% | 750 |
| Dec 24, 2025 | 132.00 | 132.00 | 131.35 | 131.35 | 131.35 | -0.49% | 3,000 |
| Dec 23, 2025 | 138.00 | 138.00 | 131.95 | 132.00 | 132.00 | -4.35% | 3,750 |
| Dec 22, 2025 | 135.15 | 138.00 | 135.15 | 138.00 | 138.00 | -2.82% | 2,250 |
| Dec 19, 2025 | 140.80 | 146.90 | 137.05 | 142.00 | 142.00 | 0.35% | 28,500 |
| Dec 18, 2025 | 141.00 | 141.50 | 141.00 | 141.50 | 141.50 | - | 2,250 |
| Dec 17, 2025 | 134.80 | 141.50 | 134.50 | 141.50 | 141.50 | 4.97% | 17,250 |
| Dec 16, 2025 | 141.00 | 141.20 | 132.00 | 134.80 | 134.80 | 0.22% | 47,250 |
| Dec 15, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9.98% | 9,750 |
| Dec 12, 2025 | 122.30 | 122.30 | 122.00 | 122.30 | 122.30 | 9.98% | 24,000 |
| Dec 11, 2025 | 96.00 | 111.20 | 96.00 | 111.20 | 111.20 | 9.99% | 8,250 |
| Dec 10, 2025 | 98.05 | 102.05 | 98.05 | 101.10 | 101.10 | -3.16% | 15,750 |
| Dec 8, 2025 | 107.00 | 107.00 | 100.00 | 104.40 | 104.40 | -3.33% | 8,250 |
| Dec 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.14% | 750 |
| Dec 4, 2025 | 107.35 | 108.00 | 107.30 | 107.85 | 107.85 | -3.71% | 7,500 |
| Dec 2, 2025 | 110.00 | 112.95 | 110.00 | 112.00 | 112.00 | 3.94% | 13,500 |
| Dec 1, 2025 | 107.00 | 107.80 | 107.00 | 107.75 | 107.75 | 0.70% | 3,750 |
| Nov 28, 2025 | 107.00 | 109.90 | 104.00 | 107.00 | 107.00 | - | 5,250 |
| Nov 27, 2025 | 105.00 | 108.75 | 104.00 | 107.00 | 107.00 | 2.88% | 25,500 |
| Nov 26, 2025 | 104.00 | 107.95 | 103.00 | 104.00 | 104.00 | -0.95% | 6,750 |
| Nov 25, 2025 | 105.00 | 110.00 | 101.25 | 105.00 | 105.00 | -1.50% | 26,250 |
| Nov 24, 2025 | 107.00 | 107.00 | 106.20 | 106.60 | 106.60 | -1.07% | 3,750 |
| Nov 21, 2025 | 115.80 | 115.80 | 107.15 | 107.75 | 107.75 | -0.05% | 5,250 |
| Nov 20, 2025 | 105.00 | 110.00 | 105.00 | 107.80 | 107.80 | -2.00% | 3,000 |
| Nov 18, 2025 | 110.25 | 110.25 | 110.00 | 110.00 | 110.00 | -0.23% | 3,000 |
| Nov 17, 2025 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 0.68% | 3,000 |
| Nov 14, 2025 | 113.50 | 115.90 | 108.30 | 109.50 | 109.50 | -3.52% | 24,000 |
| Nov 13, 2025 | 119.95 | 122.65 | 108.05 | 113.50 | 113.50 | -2.70% | 21,750 |