Befound Movement Limited (BOM:511585)
India · Delayed Price · Currency is INR 4.600
-0.010 (-0.22%)
At close: Jan 22, 2026
Befound Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 228 |
| Jan 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 63 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 3 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -1.84% | 144 |
| Jan 16, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.81% | 155 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.97% | 2,223 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.81% | 10 |
| Jan 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 58 |
| Jan 9, 2026 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | - | 457 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.84% | 410 |
| Jan 7, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 1.87% | 5,548 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | 1.91% | 43,519 |
| Jan 5, 2026 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -1.87% | 2,009 |
| Jan 2, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 1.48% | 3,571 |
| Jan 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.94% | 253 |
| Dec 31, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.98% | 606 |
| Dec 30, 2025 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 1.79% | 3,070 |
| Dec 29, 2025 | 4.47 | 4.51 | 4.47 | 4.47 | 4.47 | -1.97% | 5,190 |
| Dec 26, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 871 |
| Dec 24, 2025 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -1.90% | 258 |
| Dec 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 302 |
| Dec 22, 2025 | 4.56 | 4.65 | 4.47 | 4.65 | 4.65 | 1.97% | 1,932 |
| Dec 19, 2025 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -1.94% | 196 |
| Dec 18, 2025 | 4.59 | 4.68 | 4.50 | 4.65 | 4.65 | 1.31% | 4,488 |
| Dec 17, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.92% | 68 |
| Dec 16, 2025 | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | -1.89% | 133 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.77 | 4.77 | 4.77 | -1.85% | 1,356 |
| Dec 12, 2025 | 4.95 | 5.04 | 4.86 | 4.86 | 4.86 | -1.82% | 1,240 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | 230 |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 324 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,513 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 45 |
| Dec 5, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -1.83% | 28 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | 118 |
| Dec 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.94% | 24 |
| Dec 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.90% | 1,285 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | -1.87% | 9,375 |
| Nov 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.90% | 9,214 |
| Nov 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.94% | 1,545 |
| Nov 26, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.98% | 1,478 |
| Nov 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.83% | 1,105 |
| Nov 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 130 |
| Nov 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.90% | 300 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | 351 |
| Nov 19, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | 1,227 |
| Nov 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.81% | 1,110 |
| Nov 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.84% | 6,529 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.88% | 200 |
| Nov 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% | 119 |
| Nov 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.95% | 1,071 |