Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.21
-0.02 (-0.24%)
At close: Feb 13, 2026
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9.33 | 9.33 | 8.38 | 8.88 | 8.88 | 0.79% | 160 |
| Jan 9, 2026 | 9.80 | 9.80 | 8.00 | 8.81 | 8.81 | -1.56% | 2,742 |
| Jan 8, 2026 | 8.60 | 8.98 | 8.30 | 8.95 | 8.95 | 5.29% | 1,713 |
| Jan 7, 2026 | 8.30 | 8.85 | 8.30 | 8.50 | 8.50 | -0.70% | 3,428 |
| Jan 6, 2026 | 9.55 | 9.55 | 8.20 | 8.56 | 8.56 | -1.83% | 2,502 |
| Jan 5, 2026 | 8.11 | 9.62 | 8.11 | 8.72 | 8.72 | -2.46% | 4,375 |
| Jan 2, 2026 | 8.56 | 9.00 | 8.56 | 8.94 | 8.94 | -0.67% | 575 |
| Jan 1, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | -1.53% | 1,530 |
| Dec 31, 2025 | 9.32 | 9.32 | 8.71 | 9.14 | 9.14 | - | 329 |
| Dec 30, 2025 | 9.18 | 9.18 | 8.99 | 9.14 | 9.14 | 1.56% | 780 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.52 | 9.00 | 9.00 | 0.33% | 28 |
| Dec 26, 2025 | 9.02 | 9.35 | 8.95 | 8.97 | 8.97 | -4.47% | 2,543 |
| Dec 24, 2025 | 8.93 | 9.87 | 8.51 | 9.39 | 9.39 | 7.31% | 1,264 |
| Dec 23, 2025 | 8.75 | 9.74 | 8.75 | 8.75 | 8.75 | 0.11% | 1,930 |
| Dec 22, 2025 | 9.90 | 9.90 | 8.70 | 8.74 | 8.74 | -2.35% | 404 |
| Dec 19, 2025 | 8.69 | 9.23 | 8.60 | 8.95 | 8.95 | 2.64% | 2,889 |
| Dec 18, 2025 | 9.98 | 9.98 | 8.62 | 8.72 | 8.72 | -2.90% | 8,370 |
| Dec 17, 2025 | 9.63 | 9.63 | 8.36 | 8.98 | 8.98 | -4.87% | 2,581 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.01 | 9.44 | 9.44 | -0.63% | 77 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 7.47% | 845 |
| Dec 12, 2025 | 9.20 | 9.20 | 8.60 | 8.84 | 8.84 | -5.25% | 25 |
| Dec 11, 2025 | 8.56 | 9.33 | 8.56 | 9.33 | 9.33 | -0.11% | 5 |
| Dec 10, 2025 | 8.14 | 9.50 | 8.14 | 9.34 | 9.34 | -0.43% | 248 |
| Dec 9, 2025 | 9.18 | 9.50 | 9.18 | 9.38 | 9.38 | 4.22% | 95 |
| Dec 8, 2025 | 8.39 | 9.57 | 8.39 | 9.00 | 9.00 | 7.27% | 7,666 |
| Dec 5, 2025 | 9.49 | 9.49 | 8.22 | 8.39 | 8.39 | -8.11% | 1,509 |
| Dec 4, 2025 | 9.13 | 9.13 | 9.12 | 9.13 | 9.13 | -6.65% | 1,374 |