Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

S&S Power Switchgear Limited (S&SPOWER.BO)

Compare
246.10
-12.95
(-5.00%)
At close: 2:53:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025246.10246.20246.10246.10246.101,356
Mar 3, 2025270.00270.00259.05259.05259.05402
Feb 28, 2025278.90287.00272.65272.65272.65894
Feb 27, 2025295.00295.35281.05287.00287.00137
Feb 25, 2025322.00322.00294.00295.60295.601,981
Feb 24, 2025314.00316.65287.00307.60307.601,785
Feb 21, 2025295.00301.60295.00301.60301.60314
Feb 20, 2025274.65288.35260.95287.25287.253,525
Feb 19, 2025263.50291.00263.50274.65274.651,426
Feb 18, 2025288.55295.00277.15277.15277.15340
Feb 17, 2025291.70299.90291.70291.70291.704,471
Feb 14, 2025325.00333.00307.00307.05307.051,902
Feb 13, 2025341.25344.00341.10341.10341.102,259
Feb 12, 2025343.20408.95340.50378.95378.95780
Feb 11, 2025366.10434.95357.55373.40373.403,027
Feb 10, 2025412.50414.85395.00397.25397.251,061
Feb 7, 2025415.15425.25406.75412.50412.50550
Feb 6, 2025410.00432.00405.65415.15415.15758
Feb 5, 2025413.85413.85398.00404.60404.6093
Feb 4, 2025404.20416.95384.00396.05396.052,047
Feb 3, 2025410.95410.95404.20404.20404.20480
Feb 1, 2025424.00430.00412.40425.45425.45746
Jan 31, 2025454.50454.50412.80434.10434.10914
Jan 30, 2025414.55435.25414.55434.50434.501,012
Jan 29, 2025418.90429.00411.30414.55414.55660
Jan 28, 2025421.00421.00408.85408.85408.851,725
Jan 27, 2025469.00469.00430.35430.35430.351,804
Jan 24, 2025453.00453.00453.00453.00453.00537
Jan 23, 2025431.45431.45431.45431.45431.4510
Jan 22, 2025410.95410.95410.95410.95410.95104
Jan 21, 2025392.05393.75376.65391.40391.40274
Jan 20, 2025404.90404.90382.00382.60382.60467
Jan 17, 2025371.25389.75371.25389.65389.65135
Jan 16, 2025375.25389.80370.50371.20371.20376
Jan 15, 2025399.00399.00390.00390.00390.00167
Jan 14, 2025380.20399.00361.30399.00399.00880
Jan 13, 2025380.25380.50380.20380.20380.20369
Jan 10, 2025400.25400.30400.20400.20400.20111
Jan 9, 2025422.35422.35400.00400.30400.301,123
Jan 8, 2025415.00415.50409.00414.85414.851,082
Jan 7, 2025376.95395.75376.95395.75395.751,539
Jan 6, 2025385.00389.90376.00376.95376.95150
Jan 3, 2025407.95407.95390.00391.20391.20981
Jan 2, 2025418.65423.00405.80405.80405.80882
Jan 1, 2025395.30434.00395.30427.15427.157,313
Dec 31, 2024416.10416.10416.10416.10416.10356
Dec 30, 2024438.00438.00438.00438.00438.00396
Dec 27, 2024461.05461.05461.05461.05461.0590
Dec 26, 2024470.45479.90470.45470.45470.45265
Dec 24, 2024499.55499.55480.05480.05480.052,566
Dec 23, 2024489.80489.80489.80489.80489.802,862
Dec 20, 2024480.20480.20480.20480.20480.201,406
Dec 19, 2024470.80470.80470.80470.80470.802,062
Dec 18, 2024461.60461.60461.60461.60461.601,292
Dec 17, 2024452.55452.55452.55452.55452.55609
Dec 16, 2024443.70443.70443.70443.70443.70508
Dec 13, 2024435.15435.15435.00435.00435.00141
Dec 12, 2024435.15435.15435.15435.15435.1516
Dec 11, 2024437.00445.70437.00444.00444.00119
Dec 10, 2024437.95437.95437.00437.00437.0078
Dec 9, 2024429.40429.40429.40429.40429.40497
Dec 6, 2024422.25422.25421.00421.00421.00230
Dec 5, 2024430.65430.65422.25422.25422.25264
Dec 4, 2024422.25422.25422.25422.25422.2588
Dec 3, 2024430.85430.85430.85430.85430.8555
Dec 2, 2024439.60439.60439.60439.60439.6041
Nov 29, 2024448.55448.55448.55448.55448.551
Nov 28, 2024457.70457.70457.70457.70457.7012
Nov 27, 2024479.00479.00467.00467.00467.0020
Nov 26, 2024479.40479.40473.80473.80473.80445
Nov 25, 2024470.00470.00470.00470.00470.00749
Nov 22, 2024461.10461.15445.00461.15461.153,479
Nov 21, 2024439.20439.20437.00439.20439.202,636
Nov 19, 2024418.30418.30418.30418.30418.302,151
Nov 18, 2024398.40398.40397.95398.40398.402,470
Nov 14, 2024343.40379.45343.40379.45379.45400
Nov 13, 2024380.00380.00361.10361.40361.40308
Nov 12, 2024394.95394.95380.00380.00380.00431
Nov 11, 2024400.00400.00381.55400.00400.00263
Nov 8, 2024400.95400.95398.95398.95398.9548
Nov 7, 2024385.15401.00384.70397.25397.25773
Nov 6, 2024385.00391.00357.10385.15385.151,310
Nov 4, 2024385.05395.55385.00388.45388.452,112
Nov 1, 2024409.00409.00404.00404.65404.6575
Oct 31, 2024382.90417.90382.90389.70389.7076
Oct 29, 2024392.65399.85392.65392.65392.6574
Oct 28, 2024411.15411.15374.00380.85380.85186
Oct 25, 2024417.00417.00391.60391.60391.60256
Oct 24, 2024430.80437.80410.00410.05410.05659
Oct 23, 2024401.00419.95401.00417.40417.40293
Oct 22, 2024415.10415.10395.10400.00400.00807
Oct 21, 2024418.00418.00415.10415.10415.10702
Oct 18, 2024415.10418.05415.10418.05418.051,681
Oct 17, 2024423.50423.50415.00416.20416.20195
Oct 16, 2024440.50441.75423.10429.95429.951,064
Oct 15, 2024426.20426.20421.10421.55421.55510
Oct 14, 2024442.00444.95423.00438.70438.70228
Oct 11, 2024416.50435.05416.50430.00430.00208
Oct 10, 2024422.10425.00420.00425.00425.00149
Oct 9, 2024422.15422.70422.10422.10422.10588
Oct 8, 2024436.90458.60421.00425.40425.40655
Oct 7, 2024441.00441.00421.10436.90436.907,257
Oct 4, 2024395.15420.00395.00420.00420.004,905
Oct 3, 2024387.00403.00376.00400.00400.00265
Oct 1, 2024400.15417.40381.10383.90383.90129
Sep 30, 2024413.10414.00376.10400.00400.002,152
Sep 27, 2024393.70395.60382.95395.35395.352,575
Sep 26, 2024353.20387.00351.45376.80376.804,360
Sep 25, 2024369.90375.10369.90369.90369.90873
Sep 24, 2024391.30391.30389.35389.35389.35606
Sep 23, 2024380.35417.45380.35409.80409.80995
Sep 20, 2024400.00400.00397.65397.65397.65203
Sep 19, 2024410.00410.00405.75405.75405.751,143
Sep 18, 2024413.00414.00413.00414.00414.00154
Sep 17, 2024409.65409.65409.45409.45409.451,785
Sep 16, 2024430.00430.00417.80417.80417.80792
Sep 13, 2024435.00443.70426.30426.30426.30327
Sep 12, 2024436.00436.00435.00435.00435.00364
Sep 11, 2024428.00435.00428.00435.00435.00202
Sep 10, 2024417.00430.00417.00430.00430.001,838
Sep 9, 2024424.65425.25424.65424.65424.653,236
Sep 6, 2024450.90450.90433.30433.30433.302,616
Sep 5, 2024425.15442.10425.15442.10442.10840
Sep 4, 2024442.25442.25433.45433.45433.45526
Sep 3, 2024442.25442.25442.25442.25442.25345
Sep 2, 2024433.60433.60433.40433.60433.60304
Aug 30, 2024425.10425.10425.10425.10425.10830
Aug 29, 2024416.95416.95416.80416.80416.80392
Aug 28, 2024408.80408.80408.80408.80408.80158
Aug 26, 2024393.10393.10393.10393.10393.102,910
Aug 23, 2024417.40417.40401.10401.10401.1014,399
Aug 22, 2024409.25409.25409.25409.25409.258,606
Aug 21, 2024401.25401.25401.25401.25401.25677
Aug 20, 2024393.40393.40393.40393.40393.40390
Aug 19, 2024385.40385.70385.00385.70385.701,775
Aug 16, 2024378.15378.15378.15378.15378.159,363
Aug 14, 2024385.95385.95385.85385.85385.854,536
Aug 13, 2024371.30378.40371.30378.40378.402,483
Aug 12, 2024367.00371.00367.00371.00371.00268
Aug 9, 2024361.55368.75361.55367.00367.003,256
Aug 8, 2024376.25376.25361.55361.55361.551,959
Aug 7, 2024363.00369.20363.00368.90368.901,855
Aug 6, 2024350.45362.15350.45362.00362.004,770
Aug 5, 2024357.60357.60357.60357.60357.60563
Aug 2, 2024364.85364.85364.85364.85364.85485
Aug 1, 2024372.25372.25372.25372.25372.25293
Jul 31, 2024379.80379.80379.80379.80379.802,063
Jul 30, 2024387.55387.55376.50387.55387.5518,742
Jul 29, 2024369.10369.10369.10369.10369.102,256
Jul 26, 2024350.90351.55349.70351.55351.555,551
Jul 25, 2024334.85334.85334.40334.85334.8526,783
Jul 24, 2024318.90318.95318.90318.95318.95885
Jul 23, 2024303.80303.80303.80303.80303.804,478
Jul 22, 2024289.35289.35289.35289.35289.352,309
Jul 19, 2024275.60275.60275.60275.60275.603,073
Jul 18, 2024270.20270.20270.20270.20270.203,723
Jul 16, 2024264.95264.95264.95264.95264.954,058
Jul 15, 2024260.00260.00259.80259.80259.801,275
Jul 12, 2024263.60266.60263.60265.00265.005,049
Jul 11, 2024268.95268.95268.95268.95268.9519
Jul 10, 2024274.40274.40274.40274.40274.40167
Jul 9, 2024286.50286.50280.00280.00280.004,212
Jul 8, 2024280.80280.90280.80280.90280.90103
Jul 5, 2024275.40275.40275.40275.40275.40354
Jul 4, 2024271.50271.50270.00270.00270.001,889
Jul 3, 2024266.20266.20266.20266.20266.20246
Jul 2, 2024261.00261.00261.00261.00261.00490
Jul 1, 2024255.95255.95255.90255.90255.90530
Jun 28, 2024256.05256.05250.95250.95250.95815
Jun 27, 2024256.05256.05256.05256.05256.05803
Jun 26, 2024261.25261.25261.25261.25261.251,108
Jun 25, 2024266.55266.55266.55266.55266.551,101
Jun 24, 2024271.95271.95271.95271.95271.9569
Jun 21, 2024277.45277.45277.45277.45277.451,346
Jun 20, 2024283.10283.10283.10283.10283.1020
Jun 19, 2024293.00293.00283.10283.10283.105,988
Jun 18, 2024288.85288.85288.85288.85288.85152
Jun 14, 2024283.20283.20283.20283.20283.20267
Jun 13, 2024269.00269.75269.00269.75269.75331
Jun 12, 2024256.95256.95256.95256.95256.9589
Jun 11, 2024244.75244.75244.75244.75244.75151
Jun 10, 2024232.80233.10232.00233.10233.101,033
Jun 7, 2024220.00227.90210.25222.00222.002,754
Jun 6, 2024235.00235.00221.00221.00221.002,953
Jun 5, 2024232.60232.60232.60232.60232.60926
Jun 4, 2024236.75244.80230.05244.80244.801,493
Jun 3, 2024230.15241.55230.15241.55241.551,500
May 31, 2024228.05239.50227.65230.05230.052,145
May 30, 2024239.65239.65239.60239.60239.601,053
May 29, 2024257.95257.95246.10252.20252.202,278
May 28, 2024271.00271.00259.05259.05259.05832
May 27, 2024270.05296.00270.00272.65272.65383
May 24, 2024277.80283.40277.80282.85282.851,642
May 23, 2024272.40283.45272.40283.45283.45466
May 22, 2024280.90280.90277.90277.90277.90769
May 21, 2024280.90280.90280.90280.90280.90245
May 17, 2024275.40275.40274.90275.40275.401,178
May 16, 2024265.00270.00265.00270.00270.003,085
May 15, 2024265.00270.15264.75264.75264.752,951
May 14, 2024270.15270.15270.15270.15270.152,487
May 13, 2024275.65275.65275.65275.65275.65489
May 10, 2024281.25281.25281.25281.25281.2525
May 9, 2024286.95286.95286.95286.95286.9574
May 8, 2024292.80292.80292.80292.80292.8032
May 7, 2024298.75298.75298.75298.75298.75637
May 6, 2024304.80304.80304.80304.80304.8048
May 3, 2024311.00311.00311.00311.00311.00912
May 2, 2024317.30317.30317.30317.30317.3078
Apr 30, 2024323.75323.75323.75323.75323.7511
Apr 29, 2024330.35330.35330.35330.35330.35417
Apr 26, 2024337.05337.05337.05337.05337.052,320
Apr 25, 2024331.50344.65331.50343.90343.903,195
Apr 24, 2024337.90337.90337.90337.90337.903,667
Apr 23, 2024331.30331.30331.30331.30331.301,681
Apr 22, 2024324.85324.85324.85324.85324.851,498
Apr 19, 2024318.50318.50318.50318.50318.504,097
Apr 18, 2024312.30312.30312.30312.30312.301,992
Apr 16, 2024294.00297.45290.00297.45297.453,151
Apr 15, 2024269.85283.30269.85283.30283.308,649
Apr 12, 2024260.90269.85260.85269.85269.852,702
Apr 10, 2024256.05257.00256.05257.00257.00341
Apr 9, 2024244.50256.05244.50245.05245.0547
Apr 8, 2024241.00245.00237.50243.90243.902,344
Apr 5, 2024241.50254.95238.00250.00250.00495
Apr 4, 2024261.70262.00238.05249.30249.301,981
Apr 3, 2024239.10250.40239.10250.40250.402,667
Apr 2, 2024234.00238.50232.00238.50238.502,718
Apr 1, 2024223.85235.00220.00227.20227.205,110
Mar 28, 2024235.60235.60223.85223.85223.853,462
Mar 27, 2024247.90247.90235.60235.60235.604,107
Mar 26, 2024241.10261.85237.25248.00248.004,104
Mar 22, 2024249.70249.70249.70249.70249.70402
Mar 21, 2024255.15263.80254.75254.75254.754,749
Mar 20, 2024259.90259.90259.90259.90259.9079
Mar 19, 2024265.20265.20265.20265.20265.20115
Mar 18, 2024270.60270.60270.60270.60270.60123
Mar 15, 2024276.10276.10276.10276.10276.101,948
Mar 14, 2024281.70281.70281.70281.70281.70789
Mar 13, 2024287.40287.40287.40287.40287.4025
Mar 12, 2024293.25293.25293.25293.25293.251,074
Mar 11, 2024305.15305.15299.20299.20299.2011,365
Mar 7, 2024299.20299.20299.20299.20299.202,066
Mar 6, 2024293.35293.35293.35293.35293.351,307
Mar 5, 2024287.60287.60287.60287.60287.602,601
Mar 4, 2024278.00282.80278.00282.00282.001,830

Related Tickers

CFJA.F Ceres Power Holdings plc
0.8125
+0.49%
 
ENS EnerSys
98.79
-2.66%
 
CWR.L Ceres Power Holdings plc
68.97
-1.89%
 
FCEL FuelCell Energy, Inc.
5.29
-8.32%
 
BE Bloom Energy Corporation
23.42
-2.50%
 
PLUG Plug Power Inc.
1.5000
-6.83%