Price Data Selection & Download
Switching Technologies Gunther Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3403 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Switching Technologies Gunther share price screener.
Share Price All Time High
₹156.10
July 10, 2026
BSE Exchange
Share Price All Time Low
₹8.10
May 29, 2013
BSE Exchange
Highest Volume Trading Day
623,602
October 27, 2025 • ₹51.44
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SWITCHTE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹134.80 | ₹134.80 | ₹128.00 | ₹130.55 | 2,503 |
| 2026-09-17 | ₹125.00 | ₹129.00 | ₹121.85 | ₹128.90 | 1,084 |
| 2026-09-16 | ₹122.50 | ₹127.95 | ₹120.00 | ₹125.20 | 707 |
| 2026-09-15 | ₹128.30 | ₹133.35 | ₹120.65 | ₹123.00 | 4,495 |
| 2026-09-11 | ₹115.50 | ₹127.35 | ₹115.50 | ₹127.00 | 2,044 |
| 2026-09-10 | ₹122.00 | ₹130.00 | ₹121.05 | ₹121.55 | 7,835 |
| 2026-09-09 | ₹133.30 | ₹133.30 | ₹127.00 | ₹127.40 | 2,726 |
| 2026-09-08 | ₹125.75 | ₹128.85 | ₹125.75 | ₹127.00 | 960 |
| 2026-09-07 | ₹122.75 | ₹122.75 | ₹122.70 | ₹122.75 | 1,351 |
| 2026-09-04 | ₹118.35 | ₹121.80 | ₹118.35 | ₹118.90 | 663 |
| 2026-09-03 | ₹120.80 | ₹122.90 | ₹115.50 | ₹116.00 | 267 |
| 2026-09-02 | ₹112.05 | ₹122.50 | ₹112.05 | ₹121.40 | 1,909 |
| 2026-09-01 | ₹122.75 | ₹122.75 | ₹116.70 | ₹116.70 | 3,015 |
| 2026-08-31 | ₹117.00 | ₹122.80 | ₹113.30 | ₹122.80 | 357 |
| 2026-08-28 | ₹119.70 | ₹119.70 | ₹112.00 | ₹118.50 | 347 |
| 2026-08-27 | ₹117.00 | ₹121.45 | ₹114.10 | ₹114.25 | 689 |
| 2026-08-26 | ₹123.90 | ₹124.50 | ₹114.00 | ₹117.50 | 2,216 |
| 2026-08-25 | ₹114.05 | ₹119.00 | ₹114.00 | ₹118.75 | 3,176 |
| 2026-08-24 | ₹116.00 | ₹119.40 | ₹115.00 | ₹115.05 | 705 |
| 2026-08-21 | ₹115.90 | ₹119.40 | ₹112.25 | ₹114.25 | 4,616 |
| 2026-08-20 | ₹119.95 | ₹120.55 | ₹117.00 | ₹117.00 | 704 |
| 2026-08-19 | ₹119.00 | ₹119.00 | ₹113.05 | ₹117.00 | 1,733 |
| 2026-08-18 | ₹116.00 | ₹119.00 | ₹115.50 | ₹119.00 | 2,319 |
| 2026-08-17 | ₹116.00 | ₹116.00 | ₹110.05 | ₹116.00 | 2,039 |
| 2026-08-14 | ₹118.95 | ₹120.75 | ₹110.25 | ₹114.55 | 10,546 |
| 2026-08-13 | ₹110.25 | ₹115.00 | ₹110.20 | ₹115.00 | 9,465 |
| 2026-08-12 | ₹112.25 | ₹116.50 | ₹106.75 | ₹116.00 | 2,058 |
| 2026-08-11 | ₹114.95 | ₹114.95 | ₹105.50 | ₹112.25 | 3,923 |
| 2026-08-10 | ₹110.05 | ₹118.95 | ₹109.25 | ₹109.75 | 2,785 |
| 2026-08-07 | ₹119.80 | ₹121.30 | ₹109.80 | ₹115.00 | 1,511 |
| 2026-08-06 | ₹122.45 | ₹122.45 | ₹112.50 | ₹115.55 | 325 |
| 2026-08-05 | ₹118.30 | ₹118.30 | ₹118.15 | ₹118.15 | 691 |
| 2026-08-04 | ₹112.05 | ₹119.95 | ₹112.05 | ₹118.30 | 3,782 |
| 2026-08-03 | ₹124.10 | ₹124.10 | ₹117.90 | ₹117.90 | 4,919 |
| 2026-07-31 | ₹122.00 | ₹127.00 | ₹117.05 | ₹124.10 | 2,923 |
| 2026-07-30 | ₹129.65 | ₹129.65 | ₹123.20 | ₹123.20 | 4,222 |
| 2026-07-29 | ₹142.00 | ₹142.00 | ₹129.65 | ₹129.65 | 2,195 |
| 2026-07-28 | ₹136.95 | ₹137.80 | ₹131.85 | ₹136.45 | 727 |
| 2026-07-27 | ₹131.85 | ₹139.50 | ₹131.85 | ₹131.85 | 2,069 |
| 2026-07-24 | ₹145.00 | ₹145.00 | ₹138.65 | ₹138.75 | 1,206 |
| 2026-07-23 | ₹146.10 | ₹146.10 | ₹134.35 | ₹145.90 | 9,800 |
| 2026-07-22 | ₹138.90 | ₹139.15 | ₹133.45 | ₹139.15 | 2,162 |
| 2026-07-21 | ₹131.95 | ₹132.60 | ₹131.95 | ₹132.55 | 1,738 |
| 2026-07-20 | ₹124.35 | ₹126.35 | ₹124.15 | ₹126.30 | 2,225 |
| 2026-07-17 | ₹124.70 | ₹124.70 | ₹118.50 | ₹120.35 | 2,494 |
| 2026-07-16 | ₹133.90 | ₹133.90 | ₹124.70 | ₹124.70 | 4,061 |
| 2026-07-15 | ₹131.30 | ₹139.50 | ₹131.25 | ₹131.25 | 6,362 |
| 2026-07-14 | ₹145.00 | ₹145.00 | ₹137.75 | ₹138.15 | 9,024 |
| 2026-07-13 | ₹146.80 | ₹153.60 | ₹139.50 | ₹145.00 | 6,960 |
| 2026-07-10 | ₹155.65 | ₹156.10 | ₹141.30 | ₹146.80 | 16,279 |
| 2026-07-09 | ₹136.30 | ₹150.55 | ₹136.25 | ₹148.70 | 17,606 |
| 2026-07-08 | ₹142.95 | ₹143.40 | ₹141.80 | ₹143.40 | 27,247 |
| 2026-07-07 | ₹123.75 | ₹136.60 | ₹123.60 | ₹136.60 | 51,646 |
| 2026-07-06 | ₹130.10 | ₹130.10 | ₹118.15 | ₹130.10 | 42,573 |
| 2026-07-03 | ₹123.75 | ₹123.95 | ₹123.75 | ₹123.95 | 4,327 |
| 2026-07-02 | ₹117.85 | ₹118.05 | ₹117.85 | ₹118.05 | 1,278 |
| 2026-07-01 | ₹112.45 | ₹112.45 | ₹112.45 | ₹112.45 | 1,031 |
| 2026-06-30 | ₹107.13 | ₹107.14 | ₹104.00 | ₹107.14 | 2,831 |
| 2026-06-29 | ₹101.99 | ₹102.04 | ₹97.19 | ₹102.04 | 12,989 |
| 2026-06-25 | ₹97.74 | ₹98.56 | ₹93.51 | ₹97.19 | 3,981 |
| 2026-06-24 | ₹95.94 | ₹96.60 | ₹90.52 | ₹93.87 | 12,414 |
| 2026-06-23 | ₹96.49 | ₹96.49 | ₹90.92 | ₹92.00 | 3,310 |
| 2026-06-22 | ₹88.01 | ₹92.41 | ₹84.26 | ₹92.12 | 1,338 |
| 2026-06-19 | ₹93.99 | ₹94.00 | ₹87.51 | ₹88.01 | 2,325 |
| 2026-06-18 | ₹95.99 | ₹95.99 | ₹89.01 | ₹90.30 | 2,215 |
| 2026-06-17 | ₹92.00 | ₹95.95 | ₹87.51 | ₹93.14 | 1,808 |
| 2026-06-16 | ₹95.99 | ₹95.99 | ₹89.01 | ₹92.00 | 610 |
| 2026-06-15 | ₹96.00 | ₹96.00 | ₹89.00 | ₹93.00 | 5,272 |
| 2026-06-12 | ₹98.49 | ₹98.49 | ₹92.50 | ₹92.93 | 3,977 |
| 2026-06-11 | ₹98.00 | ₹98.00 | ₹90.10 | ₹93.90 | 2,503 |
| 2026-06-10 | ₹93.97 | ₹94.42 | ₹91.25 | ₹93.77 | 5,630 |
| 2026-06-09 | ₹87.00 | ₹91.00 | ₹85.75 | ₹89.93 | 7,974 |
| 2026-06-08 | ₹83.00 | ₹87.59 | ₹83.00 | ₹86.90 | 1,352 |
| 2026-06-05 | ₹88.99 | ₹88.99 | ₹82.50 | ₹83.46 | 6,643 |
| 2026-06-04 | ₹88.39 | ₹89.14 | ₹84.10 | ₹86.03 | 10,596 |
| 2026-06-03 | ₹84.99 | ₹84.99 | ₹80.20 | ₹84.90 | 2,988 |
| 2026-06-02 | ₹75.74 | ₹83.70 | ₹75.74 | ₹81.81 | 8,425 |
| 2026-06-01 | ₹78.25 | ₹85.89 | ₹78.15 | ₹79.72 | 3,667 |
| 2026-05-29 | ₹79.60 | ₹87.96 | ₹79.60 | ₹82.23 | 9,413 |
| 2026-05-27 | ₹92.00 | ₹92.00 | ₹83.75 | ₹83.78 | 4,268 |
| 2026-05-26 | ₹88.00 | ₹92.00 | ₹88.00 | ₹88.15 | 2,092 |
| 2026-05-25 | ₹86.05 | ₹92.63 | ₹86.05 | ₹88.01 | 1,000 |
| 2026-05-22 | ₹84.26 | ₹91.88 | ₹84.26 | ₹88.22 | 335 |
| 2026-05-21 | ₹91.94 | ₹94.00 | ₹87.50 | ₹88.50 | 755 |
| 2026-05-20 | ₹82.41 | ₹90.40 | ₹82.41 | ₹90.14 | 1,312 |
| 2026-05-19 | ₹85.43 | ₹93.87 | ₹85.43 | ₹86.28 | 1,273 |
| 2026-05-18 | ₹83.51 | ₹91.00 | ₹83.51 | ₹89.90 | 3,283 |
| 2026-05-15 | ₹85.61 | ₹94.00 | ₹85.61 | ₹87.78 | 972 |
| 2026-05-14 | ₹96.29 | ₹96.29 | ₹89.68 | ₹89.71 | 794 |
| 2026-05-13 | ₹91.54 | ₹94.98 | ₹87.60 | ₹94.40 | 2,266 |
| 2026-05-12 | ₹86.75 | ₹95.50 | ₹86.75 | ₹92.00 | 2,001 |
| 2026-05-11 | ₹100.47 | ₹100.47 | ₹91.00 | ₹91.31 | 6,969 |
| 2026-05-08 | ₹94.99 | ₹96.90 | ₹90.30 | ₹95.69 | 8 |
| 2026-05-07 | ₹93.99 | ₹97.99 | ₹89.30 | ₹94.99 | 901 |
| 2026-05-06 | ₹97.00 | ₹97.49 | ₹89.00 | ₹93.99 | 1,132 |
| 2026-05-05 | ₹94.00 | ₹94.00 | ₹91.00 | ₹93.24 | 680 |
| 2026-05-04 | ₹93.75 | ₹95.00 | ₹93.50 | ₹93.50 | 1,172 |
| 2026-04-30 | ₹93.99 | ₹93.99 | ₹89.30 | ₹93.75 | 208 |
| 2026-04-29 | ₹89.00 | ₹94.00 | ₹88.59 | ₹93.99 | 664 |
| 2026-04-28 | ₹94.89 | ₹94.89 | ₹87.10 | ₹93.25 | 2,966 |
| 2026-04-27 | ₹87.99 | ₹90.97 | ₹83.50 | ₹90.52 | 12,309 |
| 2026-04-24 | ₹81.00 | ₹89.00 | ₹81.00 | ₹86.81 | 6,150 |
| 2026-04-23 | ₹87.00 | ₹87.00 | ₹83.50 | ₹84.97 | 2,272 |
| 2026-04-22 | ₹83.19 | ₹83.21 | ₹80.00 | ₹83.21 | 6,400 |
| 2026-04-21 | ₹80.45 | ₹80.45 | ₹79.00 | ₹79.25 | 6,155 |
| 2026-04-20 | ₹72.62 | ₹76.62 | ₹72.62 | ₹76.62 | 2,368 |
| 2026-04-17 | ₹75.00 | ₹78.50 | ₹72.51 | ₹72.98 | 1,567 |
| 2026-04-16 | ₹72.00 | ₹75.77 | ₹72.00 | ₹75.00 | 4,842 |
| 2026-04-15 | ₹77.38 | ₹77.38 | ₹70.03 | ₹72.17 | 4,291 |
| 2026-04-13 | ₹77.50 | ₹77.50 | ₹73.65 | ₹73.70 | 2,880 |
| 2026-04-10 | ₹75.60 | ₹78.00 | ₹73.00 | ₹77.51 | 1,707 |
| 2026-04-09 | ₹70.50 | ₹75.10 | ₹70.00 | ₹74.94 | 439 |
| 2026-04-08 | ₹73.16 | ₹73.16 | ₹70.00 | ₹71.58 | 686 |
| 2026-04-07 | ₹73.60 | ₹73.60 | ₹67.10 | ₹69.68 | 469 |
| 2026-04-06 | ₹71.45 | ₹72.27 | ₹69.00 | ₹70.15 | 680 |
| 2026-04-02 | ₹68.25 | ₹71.71 | ₹64.90 | ₹68.83 | 1,691 |
| 2026-04-01 | ₹68.50 | ₹72.40 | ₹68.25 | ₹68.30 | 807 |
| 2026-03-30 | ₹68.50 | ₹71.80 | ₹68.50 | ₹71.80 | 1,578 |
| 2026-03-27 | ₹68.00 | ₹75.00 | ₹68.00 | ₹72.05 | 876 |
| 2026-03-25 | ₹77.00 | ₹77.80 | ₹71.00 | ₹71.47 | 414 |
| 2026-03-24 | ₹79.60 | ₹79.60 | ₹74.10 | ₹74.10 | 3,102 |
| 2026-03-23 | ₹81.40 | ₹81.40 | ₹78.00 | ₹78.00 | 10,700 |
| 2026-03-20 | ₹82.10 | ₹82.10 | ₹82.10 | ₹82.10 | 3 |
| 2026-03-19 | ₹82.44 | ₹82.44 | ₹74.60 | ₹79.30 | 617 |
| 2026-03-18 | ₹82.95 | ₹82.95 | ₹75.40 | ₹78.52 | 22,717 |
| 2026-03-17 | ₹76.01 | ₹79.39 | ₹71.86 | ₹79.00 | 1,008 |
| 2026-03-16 | ₹72.00 | ₹75.64 | ₹71.86 | ₹75.64 | 216 |
| 2026-03-13 | ₹79.89 | ₹79.89 | ₹72.29 | ₹75.64 | 1,810 |
| 2026-03-12 | ₹83.98 | ₹83.98 | ₹76.00 | ₹76.09 | 2,161 |
| 2026-03-11 | ₹73.75 | ₹81.43 | ₹73.75 | ₹79.99 | 2,220 |
| 2026-03-10 | ₹75.05 | ₹78.39 | ₹75.05 | ₹77.56 | 60 |
| 2026-03-09 | ₹75.99 | ₹78.99 | ₹75.99 | ₹78.99 | 127 |
| 2026-03-06 | ₹81.90 | ₹81.90 | ₹75.00 | ₹79.98 | 640 |
| 2026-03-05 | ₹79.80 | ₹79.80 | ₹75.00 | ₹78.00 | 217 |
| 2026-03-04 | ₹79.00 | ₹79.00 | ₹76.00 | ₹76.00 | 1,900 |
| 2026-03-02 | ₹85.55 | ₹85.55 | ₹80.00 | ₹80.00 | 654 |
| 2026-02-27 | ₹81.48 | ₹81.48 | ₹81.48 | ₹81.48 | 202 |
| 2026-02-26 | ₹83.30 | ₹83.30 | ₹82.00 | ₹83.14 | 6,629 |
| 2026-02-25 | ₹82.13 | ₹82.13 | ₹78.91 | ₹81.99 | 7,036 |
| 2026-02-24 | ₹80.52 | ₹80.52 | ₹80.52 | ₹80.52 | 15 |
| 2026-02-23 | ₹82.20 | ₹82.20 | ₹82.15 | ₹82.15 | 5,723 |
| 2026-02-20 | ₹77.50 | ₹80.65 | ₹77.50 | ₹80.59 | 900 |
| 2026-02-19 | ₹79.00 | ₹79.07 | ₹79.00 | ₹79.07 | 5,147 |
| 2026-02-18 | ₹74.50 | ₹77.52 | ₹74.50 | ₹77.52 | 3,173 |
| 2026-02-17 | ₹76.50 | ₹76.58 | ₹75.46 | ₹76.00 | 2,822 |
| 2026-02-16 | ₹77.00 | ₹77.00 | ₹76.96 | ₹76.96 | 2,500 |
| 2026-02-13 | ₹78.53 | ₹78.53 | ₹78.53 | ₹78.53 | 1,500 |
| 2026-02-12 | ₹77.52 | ₹77.52 | ₹74.49 | ₹77.00 | 2,160 |
| 2026-02-11 | ₹77.00 | ₹77.00 | ₹76.00 | ₹76.00 | 446 |
| 2026-02-10 | ₹75.88 | ₹78.00 | ₹75.88 | ₹77.00 | 3,152 |
| 2026-02-09 | ₹77.42 | ₹77.42 | ₹77.42 | ₹77.42 | 650 |
| 2026-02-06 | ₹76.32 | ₹78.99 | ₹76.32 | ₹78.99 | 951 |
| 2026-02-05 | ₹74.85 | ₹77.87 | ₹74.85 | ₹77.87 | 22,598 |
| 2026-02-04 | ₹76.35 | ₹76.35 | ₹76.35 | ₹76.35 | 200 |
| 2026-02-03 | ₹77.90 | ₹77.90 | ₹77.90 | ₹77.90 | 1,652 |
| 2026-02-02 | ₹79.48 | ₹79.48 | ₹79.48 | ₹79.48 | 1,283 |
| 2026-02-01 | ₹79.59 | ₹81.10 | ₹79.59 | ₹81.10 | 29,508 |
| 2026-01-30 | ₹79.59 | ₹79.59 | ₹79.59 | ₹79.59 | 351 |
| 2026-01-29 | ₹78.03 | ₹78.03 | ₹78.00 | ₹78.03 | 817 |
| 2026-01-28 | ₹76.50 | ₹76.50 | ₹76.50 | ₹76.50 | 482 |
| 2026-01-27 | ₹75.04 | ₹75.04 | ₹75.00 | ₹75.00 | 1,575 |
| 2026-01-23 | ₹73.60 | ₹73.60 | ₹73.57 | ₹73.57 | 5,956 |
| 2026-01-22 | ₹69.15 | ₹75.07 | ₹69.15 | ₹75.07 | 15,972 |
| 2026-01-21 | ₹71.54 | ₹71.54 | ₹68.20 | ₹71.50 | 34,578 |
| 2026-01-20 | ₹68.14 | ₹68.14 | ₹68.14 | ₹68.14 | 4,993 |
| 2026-01-19 | ₹62.11 | ₹64.90 | ₹62.11 | ₹64.90 | 13,243 |
| 2026-01-16 | ₹64.05 | ₹64.05 | ₹58.00 | ₹61.81 | 7,122 |
| 2026-01-14 | ₹62.00 | ₹63.25 | ₹58.00 | ₹61.00 | 1,238 |
| 2026-01-13 | ₹62.00 | ₹62.00 | ₹60.94 | ₹61.00 | 136 |
| 2026-01-12 | ₹59.05 | ₹60.76 | ₹59.05 | ₹60.76 | 183 |
| 2026-01-09 | ₹63.00 | ₹63.00 | ₹61.00 | ₹62.00 | 5,522 |
| 2026-01-08 | ₹61.11 | ₹63.75 | ₹61.00 | ₹61.02 | 4,072 |
| 2026-01-07 | ₹63.50 | ₹63.50 | ₹61.10 | ₹61.11 | 1,691 |
| 2026-01-06 | ₹66.00 | ₹66.00 | ₹61.00 | ₹63.48 | 2,431 |
| 2026-01-05 | ₹60.81 | ₹65.00 | ₹60.81 | ₹64.00 | 606 |
| 2026-01-02 | ₹62.00 | ₹66.00 | ₹62.00 | ₹62.05 | 1,319 |
| 2026-01-01 | ₹65.00 | ₹65.15 | ₹62.00 | ₹64.50 | 3,732 |
Switching Technologies Gunther Share Price Performance Analysis (Jan 2008 - Sep 2026)
SWITCHTE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+102.40%
₹64.50 → ₹130.55
Year to Date
Price Volatility
24.02%
Medium Volatility
Year to Date
Average Daily Volume
4,333
Year to Date Average
BSE Exchange
Switching Technologies Gunther Share Price History – Frequently Asked Questions
Common questions about SWITCHTE historical data and records. Analyse Switching Technologies Gunther shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Switching Technologies Gunther (SWITCHTE)?
The all-time high share price of Switching Technologies Gunther was ₹156.1 recorded on July 10, 2026 on the BSE exchange.
What is the all-time low share price of Switching Technologies Gunther (SWITCHTE)?
The all-time low share price of Switching Technologies Gunther was ₹8.1 recorded on May 29, 2013 on the BSE exchange.
How can I download SWITCHTE historical share price data?
You can download Switching Technologies Gunther historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SWITCHTE shares?
The highest trading volume day for Switching Technologies Gunther was 623,602 shares traded on October 27, 2025 on the BSE exchange, with share price at ₹51.44.