Befound Movement Limited (BOM:511585)
India · Delayed Price · Currency is INR 3.330
-0.170 (-4.86%)
At close: Jun 23, 2026
Befound Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.89 | 3.89 | 3.82 | 3.89 | 3.89 | 1.83% | 1,175 |
| May 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 102 |
| May 19, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 1.60% | 155 |
| May 18, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.27% | 4 |
| May 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.89% | 2,205 |
| May 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 5 |
| May 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 45 |
| May 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 15 |
| May 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 112 |
| May 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 213 |
| May 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 25 |
| May 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.91% | 6 |
| May 4, 2026 | 3.73 | 3.80 | 3.66 | 3.66 | 3.66 | -1.88% | 205 |
| Apr 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 127 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 20 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.26% | 505 |
| Apr 27, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | 55 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -0.52% | 232 |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 2 |
| Apr 22, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 1.90% | 412 |
| Apr 21, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.94% | 149 |
| Apr 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 1 |
| Apr 17, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 216 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 1,091 |
| Apr 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 100 |
| Apr 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 31 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 1 |
| Apr 9, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.89% | 401 |
| Apr 8, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 782 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 101 |
| Apr 6, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 102 |