Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.71
-0.65 (-6.94%)
At close: Aug 28, 2025
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.98 | 9.43 | 8.72 | 9.37 | 9.37 | 7.58% | 837 |
| Aug 28, 2025 | 9.80 | 9.80 | 8.63 | 8.71 | 8.71 | -6.94% | 1,570 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.36 | 9.36 | 9.36 | -9.91% | 23,061 |
| Aug 25, 2025 | 10.59 | 10.59 | 9.50 | 10.39 | 10.39 | 7.56% | 1,169 |
| Aug 22, 2025 | 10.59 | 10.59 | 9.65 | 9.66 | 9.66 | 0.21% | 818 |
| Aug 21, 2025 | 9.14 | 9.90 | 9.09 | 9.64 | 9.64 | 7.11% | 815 |
| Aug 20, 2025 | 9.00 | 9.00 | 8.45 | 9.00 | 9.00 | - | 3,796 |
| Aug 19, 2025 | 9.17 | 9.23 | 8.55 | 9.00 | 9.00 | 2.62% | 2,471 |
| Aug 18, 2025 | 9.45 | 9.45 | 8.63 | 8.77 | 8.77 | -7.49% | 5,033 |
| Aug 13, 2025 | 9.39 | 9.50 | 9.39 | 9.48 | 9.48 | 3.04% | 6 |
| Aug 12, 2025 | 8.21 | 9.20 | 8.21 | 9.20 | 9.20 | 3.49% | 848 |
| Aug 11, 2025 | 8.35 | 9.11 | 8.35 | 8.89 | 8.89 | -1.44% | 946 |
| Aug 8, 2025 | 9.00 | 9.02 | 7.63 | 9.02 | 9.02 | 10.00% | 7,100 |
| Aug 7, 2025 | 9.00 | 9.36 | 8.15 | 8.20 | 8.20 | -8.89% | 14,181 |
| Aug 6, 2025 | 8.67 | 9.00 | 8.67 | 9.00 | 9.00 | -0.66% | 100 |
| Aug 4, 2025 | 9.37 | 9.37 | 8.97 | 9.06 | 9.06 | 1.00% | 175 |
| Aug 1, 2025 | 8.15 | 8.97 | 8.14 | 8.97 | 8.97 | 4.91% | 42,699 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 278 |
| Jul 30, 2025 | 8.98 | 9.61 | 8.96 | 9.00 | 9.00 | -4.56% | 2,479 |
| Jul 29, 2025 | 9.95 | 9.95 | 9.13 | 9.43 | 9.43 | -0.74% | 2,634 |
| Jul 28, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 4.97% | 3,976 |
| Jul 25, 2025 | 8.69 | 9.05 | 8.22 | 9.05 | 9.05 | 4.62% | 1,693 |
| Jul 24, 2025 | 8.91 | 9.40 | 8.57 | 8.65 | 8.65 | -3.89% | 7,472 |
| Jul 23, 2025 | 8.63 | 9.05 | 8.63 | 9.00 | 9.00 | 2.16% | 59 |
| Jul 22, 2025 | 9.30 | 9.30 | 8.81 | 8.81 | 8.81 | -4.13% | 204 |
| Jul 21, 2025 | 8.84 | 9.70 | 8.82 | 9.19 | 9.19 | -0.97% | 1,497 |
| Jul 18, 2025 | 9.30 | 9.40 | 8.57 | 9.28 | 9.28 | 3.46% | 160 |
| Jul 17, 2025 | 9.40 | 9.40 | 8.94 | 8.97 | 8.97 | -4.57% | 47 |
| Jul 15, 2025 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -2.08% | 68 |
| Jul 14, 2025 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 2.56% | 1,037 |
| Jul 11, 2025 | 9.40 | 9.40 | 8.93 | 9.36 | 9.36 | -0.43% | 1,816 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 2 |
| Jul 9, 2025 | 9.14 | 9.54 | 8.76 | 9.46 | 9.46 | 3.50% | 231 |
| Jul 8, 2025 | 9.60 | 9.62 | 9.14 | 9.14 | 9.14 | -4.99% | 1,644 |
| Jul 7, 2025 | 9.61 | 10.00 | 9.57 | 9.62 | 9.62 | -0.93% | 2,130 |
| Jul 4, 2025 | 9.90 | 9.90 | 9.52 | 9.71 | 9.71 | 1.36% | 683 |
| Jul 3, 2025 | 9.95 | 9.95 | 9.03 | 9.58 | 9.58 | 0.84% | 1,886 |
| Jul 2, 2025 | 9.50 | 9.50 | 9.12 | 9.50 | 9.50 | -0.94% | 2,911 |
| Jul 1, 2025 | 9.02 | 9.70 | 8.87 | 9.59 | 9.59 | 2.79% | 919 |
| Jun 30, 2025 | 9.77 | 9.77 | 9.27 | 9.33 | 9.33 | -4.11% | 1,137 |
| Jun 27, 2025 | 9.73 | 9.73 | 9.26 | 9.73 | 9.73 | - | 107 |
| Jun 26, 2025 | 9.91 | 9.91 | 9.18 | 9.73 | 9.73 | 0.72% | 300 |
| Jun 25, 2025 | 9.68 | 9.68 | 9.20 | 9.66 | 9.66 | -0.21% | 644 |
| Jun 23, 2025 | 9.70 | 10.20 | 9.41 | 9.68 | 9.68 | -2.22% | 150 |
| Jun 20, 2025 | 9.90 | 9.90 | 9.41 | 9.90 | 9.90 | - | 92 |
| Jun 19, 2025 | 10.12 | 10.26 | 9.39 | 9.90 | 9.90 | 0.20% | 649 |
| Jun 18, 2025 | 10.15 | 10.50 | 9.65 | 9.88 | 9.88 | -2.66% | 1,402 |
| Jun 17, 2025 | 9.88 | 10.25 | 9.39 | 10.15 | 10.15 | 2.73% | 78 |
| Jun 16, 2025 | 9.32 | 9.94 | 9.04 | 9.88 | 9.88 | 3.89% | 1,194 |
| Jun 13, 2025 | 10.00 | 10.00 | 9.12 | 9.51 | 9.51 | -0.83% | 3,190 |