Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.60
+0.42 (5.13%)
At close: Mar 30, 2026
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.18 | 8.85 | 8.18 | 8.60 | 8.60 | 5.13% | 136 |
| Mar 27, 2026 | 7.44 | 8.18 | 6.90 | 8.18 | 8.18 | 9.95% | 40 |
| Mar 25, 2026 | 7.09 | 8.39 | 7.09 | 7.44 | 7.44 | -2.49% | 15,413 |
| Mar 23, 2026 | 8.10 | 8.37 | 7.58 | 7.63 | 7.63 | -9.27% | 1,440 |
| Mar 20, 2026 | 9.52 | 9.52 | 8.06 | 8.41 | 8.41 | -2.89% | 810 |
| Mar 19, 2026 | 8.04 | 8.67 | 8.01 | 8.66 | 8.66 | -0.35% | 110 |
| Mar 18, 2026 | 8.82 | 8.87 | 7.91 | 8.69 | 8.69 | -1.03% | 297 |
| Mar 17, 2026 | 8.58 | 8.79 | 8.58 | 8.78 | 8.78 | 4.40% | 12 |
| Mar 16, 2026 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 8.38% | 1,038 |
| Mar 13, 2026 | 7.66 | 8.45 | 7.66 | 7.76 | 7.76 | -3.84% | 1,226 |
| Mar 12, 2026 | 8.50 | 8.75 | 7.90 | 8.07 | 8.07 | -7.98% | 2,872 |
| Mar 11, 2026 | 8.50 | 8.77 | 8.50 | 8.77 | 8.77 | - | 61 |
| Mar 10, 2026 | 7.81 | 8.85 | 7.81 | 8.77 | 8.77 | 3.91% | 225 |
| Mar 9, 2026 | 8.27 | 8.44 | 8.27 | 8.44 | 8.44 | - | 7 |
| Mar 6, 2026 | 8.71 | 8.71 | 8.44 | 8.44 | 8.44 | -0.71% | 134 |
| Mar 5, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 9.11% | 24 |
| Mar 4, 2026 | 8.00 | 8.84 | 7.73 | 7.79 | 7.79 | -9.21% | 1,462 |
| Feb 27, 2026 | 8.56 | 8.69 | 8.56 | 8.58 | 8.58 | -0.23% | 9 |
| Feb 26, 2026 | 8.35 | 8.60 | 8.18 | 8.60 | 8.60 | - | 6 |
| Feb 25, 2026 | 8.79 | 8.80 | 8.04 | 8.60 | 8.60 | 4.75% | 349 |
| Feb 24, 2026 | 8.62 | 8.62 | 8.20 | 8.21 | 8.21 | -1.20% | 306 |
| Feb 23, 2026 | 8.18 | 8.54 | 8.18 | 8.31 | 8.31 | -2.69% | 460 |
| Feb 20, 2026 | 8.20 | 8.95 | 8.20 | 8.54 | 8.54 | 4.27% | 872 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.17 | 8.19 | 8.19 | -7.14% | 1,920 |
| Feb 18, 2026 | 8.13 | 8.99 | 8.13 | 8.82 | 8.82 | - | 30 |
| Feb 17, 2026 | 9.20 | 9.20 | 8.11 | 8.82 | 8.82 | 1.61% | 207 |
| Feb 16, 2026 | 8.99 | 8.99 | 8.12 | 8.68 | 8.68 | 5.72% | 777 |
| Feb 13, 2026 | 8.23 | 8.89 | 8.20 | 8.21 | 8.21 | -0.24% | 746 |
| Feb 12, 2026 | 8.55 | 8.61 | 8.22 | 8.23 | 8.23 | -3.18% | 1,188 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.91% | 17 |
| Feb 10, 2026 | 8.10 | 9.00 | 7.73 | 8.26 | 8.26 | -1.08% | 9,183 |
| Feb 9, 2026 | 8.74 | 8.74 | 8.00 | 8.35 | 8.35 | -4.02% | 4,720 |
| Feb 6, 2026 | 8.73 | 8.73 | 8.25 | 8.70 | 8.70 | 5.84% | 37 |
| Feb 5, 2026 | 8.71 | 8.71 | 8.17 | 8.22 | 8.22 | -5.63% | 86 |
| Feb 4, 2026 | 9.70 | 9.70 | 8.26 | 8.71 | 8.71 | 5.45% | 416 |
| Feb 3, 2026 | 8.23 | 8.72 | 7.50 | 8.26 | 8.26 | 0.36% | 468 |
| Feb 2, 2026 | 8.36 | 8.70 | 7.30 | 8.23 | 8.23 | 0.37% | 2,354 |
| Feb 1, 2026 | 8.87 | 8.87 | 7.70 | 8.20 | 8.20 | -3.87% | 414 |
| Jan 30, 2026 | 10.30 | 10.30 | 8.09 | 8.53 | 8.53 | -0.81% | 314 |
| Jan 29, 2026 | 8.02 | 8.70 | 8.01 | 8.60 | 8.60 | 7.37% | 366 |
| Jan 28, 2026 | 8.77 | 8.77 | 8.00 | 8.01 | 8.01 | -8.77% | 167 |
| Jan 27, 2026 | 8.69 | 8.98 | 8.06 | 8.78 | 8.78 | 1.04% | 254 |
| Jan 23, 2026 | 8.56 | 9.50 | 8.03 | 8.69 | 8.69 | 0.46% | 1,085 |
| Jan 22, 2026 | 8.78 | 8.79 | 8.33 | 8.65 | 8.65 | -1.70% | 2,986 |
| Jan 21, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.80 | 7.45% | 101 |
| Jan 20, 2026 | 8.73 | 8.97 | 8.12 | 8.19 | 8.19 | -6.19% | 1,514 |
| Jan 19, 2026 | 9.29 | 9.29 | 8.14 | 8.73 | 8.73 | -2.35% | 57 |
| Jan 16, 2026 | 9.25 | 9.25 | 8.39 | 8.94 | 8.94 | -0.11% | 184 |
| Jan 14, 2026 | 9.00 | 9.00 | 8.94 | 8.95 | 8.95 | 0.67% | 402 |
| Jan 13, 2026 | 8.88 | 8.95 | 8.84 | 8.89 | 8.89 | 0.11% | 139 |