| Suyog Gurbaxani Funicular Rope share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 22-05-2026 Friday |
BSE
Sensex : 75,415.35 +231.99 +0.31% |
NSE
Nifty 50 : 23,719.30 +64.60 +0.27% |
USD - INR
1 $ = Rs 95.76 |
Find Stock | ||
| Company: | Suyog Gurbaxani Funicular Rope | MCap (aprox) 256.7 Crores |
Symbol : 543391 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -8.6% | -15.4% | 9.3% | -18.1% | |||
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 22-05-26 | Fri | 103.25 | -4.75 | 3k | -4.4% | |
| 21-05-26 | Thu | 108 | -4 | 1.5k | -3.6% | Data Update : 8 PM |
| 20-05-26 | Wed | 112 | -7 | 1.5k | -5.9% | 22-05-26 : 103.25 |
| 19-05-26 | Tue | 119 | 3 | 750 | 2.6% | |
| 18-05-26 | Mon | 116 | 7.95 | 1.5k | 7.4% | Compared to : 13-05-26 113 |
| 15-05-26 | Fri | 108.05 | -3.95 | 3.75k | -3.5% | |
| 14-05-26 | Thu | 112 | -1 | 750 | -0.9% | 7 Days % |
| 13-05-26 | Wed | 113 | 0 | 750 | 0.0% | -8.6% |
| 12-05-26 | Tue | 113 | 1.5k | -4.2% | ||
| 11-05-26 | Mon | Compared to : 22-04-26 122 |
||||
| 08-05-26 | Fri | |||||
| 07-05-26 | Thu | 118 | -1.95 | 8.25k | -1.6% | 1 Month % |
| 06-05-26 | Wed | 119.95 | 13.5 | 1.5k | 12.7% | -15.4% |
| 05-05-26 | Tue | 106.45 | -3.55 | 11.25k | -3.2% | . |
| 04-05-26 | Mon | 110 | 1.5k | -3.9% | Compared to : 23-03-26 94.5 |
|
| 30-04-26 | Thu | |||||
| 29-04-26 | Wed | 2 Months % | ||||
| 28-04-26 | Tue | 9.3% | ||||
| 27-04-26 | Mon | 114.49 | 0.44 | 3k | 0.4% | |
| 24-04-26 | Fri | 114.05 | -8.95 | 4.5k | -7.3% | Compared to : 23-02-26 126 |
| 23-04-26 | Thu | 123 | 1 | 4.5k | 0.8% | |
| 22-04-26 | Wed | 122 | -0.56 | 3.75k | -0.5% | 3 Months % |
| 21-04-26 | Tue | 122.56 | -2.44 | 3k | -2.0% | -18.1% |
| 20-04-26 | Mon | 125 | 4.47 | 3k | 3.7% | |
| 17-04-26 | Fri | 120.53 | -4.47 | 5.25k | -3.6% | #N/A |
| 16-04-26 | Thu | 125 | 0 | 48k | 0.0% | |
| 15-04-26 | Wed | 125 | -2 | 2.25k | -1.6% | 6 Months % |
| 13-04-26 | Mon | 127 | -1 | 750 | -0.8% | |
| 10-04-26 | Fri | 128 | 10 | 4.5k | 8.5% | |
| 09-04-26 | Thu | 118 | -6.4 | 39.75k | -5.1% | #N/A |
| 08-04-26 | Wed | 124.4 | 16.9 | 18.75k | 15.7% | |
| 07-04-26 | Tue | 107.5 | -0.45 | 750 | -0.4% | 1 year % |
| 06-04-26 | Mon | 107.95 | 750 | 6.6% | ||
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | 101.25 | 4.6 | 1.5k | 4.8% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 30-03-26 | Mon | 96.65 | 0.8 | 15.75k | 0.8% | |
| 27-03-26 | Fri | 95.85 | -6.15 | 18.75k | -6.0% | |
| 25-03-26 | Wed | 102 | 2.95 | 39k | 3.0% | |
| 24-03-26 | Tue | 99.05 | 4.55 | 6.75k | 4.8% | |
| 23-03-26 | Mon | 94.5 | -6.5 | 20.25k | -6.4% | |
| 20-03-26 | Fri | 101 | 0 | 7.5k | 0.0% | |
| 19-03-26 | Thu | 101 | -6 | 38.25k | -5.6% | |
| 18-03-26 | Wed | 107 | 4.5k | 2.4% | ||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 0 | ||||
| 26-02-26 | Thu | 119 | 0 | 3k | 0.0% | |
| 25-02-26 | Wed | 119 | -5 | 2.25k | -4.0% | |
| 24-02-26 | Tue | 124 | -2 | 5.25k | -1.6% | |
| 23-02-26 | Mon | 126 | 4.95 | 4.5k | 4.1% | |
| 20-02-26 | Fri | 121.05 | -5.55 | 750 | -4.4% | |
| 19-02-26 | Thu | 126.6 | 0.2 | 4.5k | 0.2% | |
| 18-02-26 | Wed | 126.4 | 1.4 | 5.25k | 1.1% | |
| 17-02-26 | Tue | 125 | 6.4 | 15k | 5.4% | |
| 16-02-26 | Mon | 118.6 | 6.6 | 31.5k | 5.9% | |
| 13-02-26 | Fri | 112 | 0 | 750 | 0.0% | |
| 12-02-26 | Thu | 112 | 0 | 1.5k | 0.0% | |
| 11-02-26 | Wed | 112 | 2 | 9.75k | 1.8% | |
| 10-02-26 | Tue | 110 | 1.6 | 1.5k | 1.5% | |
| 09-02-26 | Mon | 108.4 | 0.4 | 3k | 0.4% | |
| 06-02-26 | Fri | 108 | 3.75k | -2.7% | ||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 111 | 750 | 0.0% | ||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | 111 | 0 | 2.25k | 0.0% | |
| 01-02-26 | Sun | 111 | 0 | 3.75k | 0.0% | |
| 30-01-26 | Fri | 111 | 1.95 | 6.75k | 1.8% | |
| 29-01-26 | Thu | 109.05 | -5 | 3.75k | -4.4% | |
| 28-01-26 | Wed | 114.05 | -3.45 | 5.25k | -2.9% | |
| 27-01-26 | Tue | 117.5 | 6k | -3.7% | ||
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | 122 | 3 | 6k | 2.5% | |
| 21-01-26 | Wed | 119 | 3 | 6.75k | 2.6% | |
| 20-01-26 | Tue | 116 | #N/A | 12k | -2.3% | |
| 19-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 16-01-26 | Fri | 118.75 | 0.2 | 9.75k | 0.2% | |
| 14-01-26 | Wed | 118.55 | 2.9 | 3.75k | 2.5% | |
| 13-01-26 | Tue | 115.65 | 0 | 750 | 0.0% | |
| 12-01-26 | Mon | 115.65 | -6.05 | 4.5k | -5.0% | |
| 09-01-26 | Fri | 121.7 | -5.25 | 5.25k | -4.1% | |
| 08-01-26 | Thu | 126.95 | #N/A | 750 | 0.0% | |
| 07-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 06-01-26 | Tue | 127 | -5.9 | 1.5k | -4.4% | |
| 05-01-26 | Mon | 132.9 | 1.9 | 3.75k | 1.5% | |
| 02-01-26 | Fri | 131 | 5.9 | 2.25k | 4.7% | |
| 01-01-26 | Thu | 125.1 | -1.25 | 3.75k | -1.0% | |
| 31-12-25 | Wed | 126.35 | -5.65 | 5.25k | -4.3% | |
| 30-12-25 | Tue | 132 | 0.65 | 750 | 0.5% | |
| 29-12-25 | Mon | 131.35 | -0.65 | 3k | -0.5% | |
| 26-12-25 | Fri | 132 | -6 | 3.75k | -4.3% | |
| 24-12-25 | Wed | 138 | -4 | 2.25k | -2.8% | |
| 23-12-25 | Tue | 142 | 0.5 | 28.5k | 0.4% | |
| 22-12-25 | Mon | 141.5 | 0 | 2.25k | 0.0% | |
| 19-12-25 | Fri | 141.5 | 6.7 | 17.25k | 5.0% | |
| 18-12-25 | Thu | 134.8 | 0.3 | 47.25k | 0.2% | |
| 17-12-25 | Wed | 134.5 | 12.2 | 9.75k | 10.0% | |
| 16-12-25 | Tue | 122.3 | 11.1 | 24k | 10.0% | |
| 15-12-25 | Mon | 111.2 | 10.1 | 8.25k | 10.0% | |
| 12-12-25 | Fri | 101.1 | #N/A | 15.75k | -3.2% | |
| 11-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-12-25 | Wed | 104.4 | -3.6 | 8.25k | -3.3% | |
| 09-12-25 | Tue | 108 | 0.15 | 750 | 0.1% | |
| 08-12-25 | Mon | 107.85 | #N/A | 7.5k | -3.7% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | 112 | 4.25 | 13.5k | 3.9% | |
| 03-12-25 | Wed | 107.75 | 0.75 | 3.75k | 0.7% | |
| 02-12-25 | Tue | 107 | 0 | 5.25k | 0.0% | |
| 01-12-25 | Mon | 107 | 3 | 25.5k | 2.9% | |
| 28-11-25 | Fri | 104 | -1 | 6.75k | -1.0% | |
| 27-11-25 | Thu | 105 | -1.6 | 26.25k | -1.5% | |
| 26-11-25 | Wed | 106.6 | -1.15 | 3.75k | -1.1% | |
| 25-11-25 | Tue | 107.75 | -0.05 | 5.25k | 0.0% | |
| 24-11-25 | Mon | 107.8 | #N/A | 3k | -2.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 110 | -0.25 | 3k | -0.2% | |
| 19-11-25 | Wed | 110.25 | 0.75 | 3k | 0.7% | |
| 18-11-25 | Tue | 109.5 | -4 | 24k | -3.5% | |
| 17-11-25 | Mon | 113.5 | -3.15 | 21.75k | -2.7% | |
| 14-11-25 | Fri | 116.65 | -1.85 | 21.75k | -1.6% | |
| 13-11-25 | Thu | 118.5 | -6.4 | 18.75k | -5.1% | |
| 12-11-25 | Wed | 124.9 | -0.1 | 6k | -0.1% | |
| 11-11-25 | Tue | 125 | 1.5 | 6k | 1.2% | |
| 10-11-25 | Mon | 123.5 | #N/A | 3k | 4.7% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 118 | -0.2 | 24.75k | -0.2% | |
| 04-11-25 | Tue | 118.2 | #N/A | 24k | -3.5% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 122.55 | #N/A | 8.25k | 2.1% | |
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 120 | 1.9 | 2.25k | 1.6% | |
| 28-10-25 | Tue | 118.1 | -1.9 | 4.5k | -1.6% | |
| 27-10-25 | Mon | 120 | 1.35 | 4.5k | 1.1% | |
| 24-10-25 | Fri | 118.65 | 4.65 | 6.75k | 4.1% | |
| 23-10-25 | Thu | 114 | -5 | 4.5k | -4.2% | |
| 21-10-25 | Tue | 119 | -0.85 | 5.25k | -0.7% | |
| 20-10-25 | Mon | 119.85 | 7.45 | 4.5k | 6.6% | |
| 17-10-25 | Fri | 112.4 | -1.4 | 12k | -1.2% | |
| 16-10-25 | Thu | 113.8 | -5.2 | 3k | -4.4% | |
| 15-10-25 | Wed | 119 | 6.2 | 8.25k | 5.5% | |
| 14-10-25 | Tue | 112.8 | -0.4 | 2.25k | -0.4% | |
| 13-10-25 | Mon | 113.2 | -2.05 | 6.75k | -1.8% | |
| 10-10-25 | Fri | 115.25 | 4 | 9k | 3.6% | |
| 09-10-25 | Thu | 111.25 | -2.95 | 4.5k | -2.6% | |
| 08-10-25 | Wed | 114.2 | 0.15 | 4.5k | 0.1% | |
| 07-10-25 | Tue | 114.05 | 1.45 | 6k | 1.3% | |
| 06-10-25 | Mon | 112.6 | 0.55 | 2.25k | 0.5% | |
| 03-10-25 | Fri | 112.05 | 1.55 | 2.25k | 1.4% | |
| 01-10-25 | Wed | 110.5 | -4.5 | 5.25k | -3.9% | |
| 30-09-25 | Tue | 115 | -5.9 | 750 | -4.9% | |
| 29-09-25 | Mon | 120.9 | 8.9 | 2.25k | 7.9% | |
| 26-09-25 | Fri | 112 | -1.15 | 3k | -1.0% | |
| 25-09-25 | Thu | 113.15 | -6.85 | 34.5k | -5.7% | |
| 24-09-25 | Wed | 120 | -6.95 | 14.25k | -5.5% | |
| 23-09-25 | Tue | 126.95 | 2.95 | 1.5k | 2.4% | |
| 22-09-25 | Mon | 124 | 2.1 | 3.75k | 1.7% | |
| 19-09-25 | Fri | 121.9 | -9.15 | 46.5k | -7.0% | |
| 18-09-25 | Thu | 131.05 | -4.2 | 3k | -3.1% | |
| 17-09-25 | Wed | 135.25 | 5.1 | 73.5k | 3.9% | |
| 16-09-25 | Tue | 130.15 | 3.4 | 5.25k | 2.7% | |
| 15-09-25 | Mon | 126.75 | 3.55 | 13.5k | 2.9% | |
| 12-09-25 | Fri | 123.2 | 7.2 | 1.5k | 6.2% | |
| 11-09-25 | Thu | 116 | 8.25 | 3.75k | 7.7% | |
| 10-09-25 | Wed | 107.75 | -2.3 | 15.75k | -2.1% | |
| 09-09-25 | Tue | 110.05 | #N/A | 750 | -4.3% | |
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 115 | 2 | 3.75k | 1.8% | |
| 04-09-25 | Thu | 113 | 5 | 2.25k | 4.6% | |
| 03-09-25 | Wed | 108 | 0 | 5.25k | 0.0% | |
| 02-09-25 | Tue | 108 | -7 | 7.5k | -6.1% | |
| 01-09-25 | Mon | 115 | 4.35 | 3.75k | 3.9% | |
| 29-08-25 | Fri | 110.65 | -11.35 | 10.5k | -9.3% | |
| 28-08-25 | Thu | 122 | 4.95 | 2.25k | 4.2% | |
| 26-08-25 | Tue | 117.05 | 0.05 | 1.5k | 0.0% | |
| 25-08-25 | Mon | 117 | -1.9 | 1.5k | -1.6% | |
| 22-08-25 | Fri | 118.9 | 1.9 | 3k | 1.6% | |
| 21-08-25 | Thu | 117 | 0.05 | 2.25k | 0.0% | |
| 20-08-25 | Wed | 116.95 | 0 | 1.5k | 0.0% | |
| 19-08-25 | Tue | 116.95 | -3.05 | 58.5k | -2.5% | |
| 18-08-25 | Mon | 120 | -4.5 | 54k | -3.6% | |
| 14-08-25 | Thu | 124.5 | 0 | 2.25k | 0.0% | |
| 13-08-25 | Wed | 124.5 | 0 | 1.5k | 0.0% | |
| 12-08-25 | Tue | 124.5 | 0.5 | 13.5k | 0.4% | |
| 11-08-25 | Mon | 124 | 4 | 5.25k | 3.3% | |
| 08-08-25 | Fri | 120 | -2.8 | 7.5k | -2.3% | |
| 07-08-25 | Thu | 122.8 | 5.65 | 11.25k | 4.8% | |
| 06-08-25 | Wed | 117.15 | -1.65 | 5.25k | -1.4% | |
| 05-08-25 | Tue | 118.8 | #N/A | 15k | -4.2% | |
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | 124 | #N/A | 3k | -1.6% | |
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | 126.05 | 0 | 9.75k | 0.0% | |
| 29-07-25 | Tue | 126.05 | 0 | 750 | 0.0% | |
| 28-07-25 | Mon | 126.05 | #N/A | 3.75k | -3.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 130 | 0 | 750 | 0.0% | |
| 23-07-25 | Wed | 130 | 1.6 | 3k | 1.2% | |
| 22-07-25 | Tue | 128.4 | 0.05 | 3.75k | 0.0% | |
| 21-07-25 | Mon | 128.35 | 0 | 6k | 0.0% | |
| 18-07-25 | Fri | 128.35 | 0 | 1.5k | 0.0% | |
| 17-07-25 | Thu | 128.35 | 0 | 3k | 0.0% | |
| 16-07-25 | Wed | 128.35 | #N/A | 750 | -2.0% | |
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 130.95 | -2.6 | 2.25k | -2.0% | |
| 10-07-25 | Thu | 128.4 | 2.55 | 1.5k | 2.0% | |
| 09-07-25 | Wed | 131 | 1 | 4.5k | 0.8% | |
| 08-07-25 | Tue | 130 | -1.15 | 10.5k | -0.9% | |
| 07-07-25 | Mon | 131.15 | -2.65 | 2.25k | -2.0% | |
| 04-07-25 | Fri | 133.8 | 0 | 750 | 0.0% | |
| 03-07-25 | Thu | 133.8 | 0 | 7.5k | 0.0% | |
| 02-07-25 | Wed | 133.8 | -0.05 | 750 | 0.0% | |
| 01-07-25 | Tue | 133.85 | -2.7 | 3k | -2.0% | |
| 30-06-25 | Mon | 136.55 | 2.6 | 8.25k | 1.9% | |
| 27-06-25 | Fri | 133.95 | 2.55 | 1.5k | 1.9% | |
| 26-06-25 | Thu | 131.4 | -2.6 | 4.5k | -1.9% | |
| 25-06-25 | Wed | 134 | -2 | 3k | -1.5% | |
| 24-06-25 | Tue | 136 | -2.35 | 4.5k | -1.7% | |
| 23-06-25 | Mon | 138.35 | -2.8 | 750 | -2.0% | |
| 20-06-25 | Fri | 141.15 | #N/A | 3k | -2.0% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | 144 | 4 | 1.5k | 2.9% | |
| 17-06-25 | Tue | 140 | 0.6 | 12.75k | 0.4% | |
| 16-06-25 | Mon | 139.4 | 6.6 | 9k | 5.0% | |
| 13-06-25 | Fri | 132.8 | 6.3 | 3.75k | 5.0% | |
| 12-06-25 | Thu | 126.5 | 6 | 3k | 5.0% | |
| 11-06-25 | Wed | 120.5 | 1.5 | 24k | 1.3% | |
| 10-06-25 | Tue | 119 | -5.95 | 15.75k | -4.8% | |
| 09-06-25 | Mon | 124.95 | 4.45 | 9k | 3.7% | |
| 06-06-25 | Fri | 120.5 | -2.3 | 28.5k | -1.9% | |
| 05-06-25 | Thu | 122.8 | #N/A | 18k | -5.0% | |
| 04-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 03-06-25 | Tue | 129.25 | -6.6 | 30k | -4.9% | |
| 02-06-25 | Mon | 135.85 | -7.15 | 6.75k | -5.0% | |
| 30-05-25 | Fri | 143 | 1.65 | 1.5k | 1.2% | |
| 29-05-25 | Thu | 141.35 | 4.85 | 3.75k | 3.6% | |
| 28-05-25 | Wed | 136.5 | 6.5 | 3.75k | 5.0% | |
| 27-05-25 | Tue | 130 | -3 | 5.25k | -2.3% | |
| 26-05-25 | Mon | 133 | 0 | 3.75k | 0.0% | |
| 23-05-25 | Fri | 133 | #N/A | 8.25k | -3.1% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 137.25 | -1.5 | 14.25k | -1.1% | |