Befound Movement Limited (BOM:511585)
India · Delayed Price · Currency is INR 3.490
-0.180 (-4.90%)
At close: Aug 6, 2026
Befound Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 3.15% | 58 |
| Aug 6, 2026 | 3.68 | 3.85 | 3.49 | 3.49 | 3.49 | -4.90% | 13,178 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | 2.51% | 1,930 |
| Aug 4, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 4.99% | 751 |
| Aug 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 599 |
| Jul 31, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 500 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 2.31% | 698 |
| Jul 29, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 4.84% | 1,704 |
| Jul 28, 2026 | 3.05 | 3.05 | 2.89 | 2.89 | 2.89 | -4.93% | 315 |
| Jul 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 50 |
| Jul 24, 2026 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 652 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 75 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.23 | 3.23 | 3.23 | -4.72% | 11 |
| Jul 21, 2026 | 3.14 | 3.39 | 3.14 | 3.39 | 3.39 | 2.73% | 12 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 48 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -4.35% | 106 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 100 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.31 | 3.45 | 3.45 | -0.86% | 92 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.33 | 3.48 | 3.48 | -0.57% | 5,381 |
| Jul 10, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 4.79% | 2,226 |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | 204 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 1,002 |
| Jul 7, 2026 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | 2.22% | 36 |
| Jul 6, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 4.98% | 299 |
| Jul 3, 2026 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -4.75% | 4,893 |
| Jul 2, 2026 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 4.98% | 3,915 |
| Jul 1, 2026 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -4.75% | 114 |
| Jun 30, 2026 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 4.98% | 24 |
| Jun 29, 2026 | 3.31 | 3.31 | 3.01 | 3.01 | 3.01 | -4.75% | 257 |
| Jun 25, 2026 | 3.16 | 3.30 | 3.16 | 3.16 | 3.16 | -4.82% | 514 |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 15 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,036 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.41 | 3.50 | 3.50 | -2.23% | 3,992 |
| Jun 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | 1 |
| Jun 17, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -0.54% | 85 |
| Jun 15, 2026 | 3.78 | 3.78 | 3.61 | 3.70 | 3.70 | -2.37% | 481 |
| Jun 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1,006 |
| Jun 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 5 |
| Jun 10, 2026 | 3.99 | 3.99 | 3.61 | 3.61 | 3.61 | -5.00% | 761 |
| Jun 9, 2026 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -4.76% | 25 |
| Jun 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00% | 1,302 |
| Jun 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 420 |
| Jun 3, 2026 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | - | 14 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,522 |
| Jun 1, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | 1.01% | 193 |
| May 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 610 |
| May 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 571 |
| May 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 791 |
| May 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 760 |
| May 22, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -1.80% | 51 |