Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.64
+0.03 (0.35%)
At close: Aug 4, 2026
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.61 | 8.65 | 8.20 | 8.64 | 8.64 | 0.35% | 1,596 |
| Aug 3, 2026 | 8.71 | 8.71 | 8.54 | 8.61 | 8.61 | 0.82% | 2,196 |
| Jul 31, 2026 | 8.90 | 8.90 | 8.10 | 8.54 | 8.54 | 5.43% | 3,378 |
| Jul 30, 2026 | 7.50 | 8.48 | 7.11 | 8.10 | 8.10 | 1.38% | 2,231 |
| Jul 29, 2026 | 7.05 | 7.99 | 7.05 | 7.99 | 7.99 | 4.99% | 3,746 |
| Jul 28, 2026 | 8.46 | 8.46 | 7.60 | 7.61 | 7.61 | -7.20% | 783 |
| Jul 27, 2026 | 9.00 | 9.00 | 7.26 | 8.20 | 8.20 | 0.49% | 618 |
| Jul 24, 2026 | 8.33 | 8.33 | 7.29 | 8.16 | 8.16 | -1.92% | 1,333 |
| Jul 23, 2026 | 8.60 | 8.60 | 7.54 | 8.32 | 8.32 | - | 2,065 |
| Jul 22, 2026 | 8.51 | 8.51 | 8.05 | 8.32 | 8.32 | -1.77% | 874 |
| Jul 21, 2026 | 8.34 | 9.38 | 8.30 | 8.47 | 8.47 | 7.90% | 1,804 |
| Jul 20, 2026 | 8.38 | 8.38 | 7.77 | 7.85 | 7.85 | -7.43% | 52 |
| Jul 17, 2026 | 8.01 | 8.55 | 8.01 | 8.48 | 8.48 | -2.75% | 610 |
| Jul 16, 2026 | 7.76 | 8.85 | 7.76 | 8.72 | 8.72 | 2.59% | 587 |
| Jul 15, 2026 | 9.44 | 9.44 | 8.12 | 8.50 | 8.50 | -1.73% | 1,178 |
| Jul 14, 2026 | 9.45 | 9.45 | 8.17 | 8.65 | 8.65 | -9.23% | 4,819 |
| Jul 13, 2026 | 9.80 | 9.80 | 8.61 | 9.53 | 9.53 | 5.07% | 1,569 |
| Jul 10, 2026 | 8.77 | 9.18 | 7.83 | 9.07 | 9.07 | 10.61% | 6,927 |
| Jul 9, 2026 | 8.65 | 8.65 | 8.02 | 8.20 | 8.20 | 5.53% | 1,674 |
| Jul 8, 2026 | 8.48 | 8.88 | 7.61 | 7.77 | 7.77 | -3.48% | 5,686 |
| Jul 7, 2026 | 8.16 | 9.20 | 7.32 | 8.05 | 8.05 | -7.47% | 10,879 |
| Jul 6, 2026 | 8.02 | 9.35 | 8.02 | 8.70 | 8.70 | -2.58% | 411 |
| Jul 3, 2026 | 9.12 | 9.12 | 8.51 | 8.93 | 8.93 | -2.30% | 372 |
| Jul 2, 2026 | 9.40 | 9.55 | 8.48 | 9.14 | 9.14 | -0.76% | 1,307 |
| Jul 1, 2026 | 9.70 | 9.70 | 8.51 | 9.21 | 9.21 | 7.22% | 2,610 |
| Jun 30, 2026 | 9.46 | 9.46 | 8.28 | 8.59 | 8.59 | -4.02% | 867 |
| Jun 29, 2026 | 8.93 | 8.96 | 8.30 | 8.95 | 8.95 | 0.22% | 280 |
| Jun 25, 2026 | 8.96 | 8.96 | 8.28 | 8.93 | 8.93 | -0.78% | 2,188 |
| Jun 24, 2026 | 9.07 | 9.07 | 8.38 | 9.00 | 9.00 | -1.21% | 485 |
| Jun 23, 2026 | 8.10 | 9.29 | 8.10 | 9.11 | 9.11 | -0.33% | 1,529 |
| Jun 22, 2026 | 8.13 | 9.24 | 8.13 | 9.14 | 9.14 | 3.16% | 2,234 |
| Jun 19, 2026 | 8.06 | 8.87 | 8.06 | 8.86 | 8.86 | -0.11% | 1,001 |
| Jun 18, 2026 | 8.55 | 8.99 | 8.42 | 8.87 | 8.87 | 3.50% | 1,577 |
| Jun 17, 2026 | 8.92 | 10.18 | 8.13 | 8.57 | 8.57 | -5.82% | 7,081 |
| Jun 16, 2026 | 9.52 | 9.52 | 8.62 | 9.10 | 9.10 | -4.81% | 1,163 |
| Jun 15, 2026 | 9.15 | 10.48 | 9.15 | 9.56 | 9.56 | -2.25% | 10,185 |
| Jun 12, 2026 | 10.00 | 10.05 | 9.03 | 9.78 | 9.78 | 2.84% | 16,665 |
| Jun 11, 2026 | 11.00 | 11.00 | 9.50 | 9.51 | 9.51 | -6.76% | 5,734 |
| Jun 10, 2026 | 11.00 | 11.00 | 9.57 | 10.20 | 10.20 | 9.68% | 20,530 |
| Jun 9, 2026 | 8.50 | 9.99 | 8.50 | 9.30 | 9.30 | 7.02% | 6,387 |
| Jun 8, 2026 | 8.30 | 9.99 | 8.30 | 8.69 | 8.69 | -0.80% | 2,734 |
| Jun 5, 2026 | 8.99 | 8.99 | 8.51 | 8.76 | 8.76 | 2.10% | 1,599 |
| Jun 4, 2026 | 8.52 | 9.27 | 8.43 | 8.58 | 8.58 | -7.04% | 4,743 |
| Jun 3, 2026 | 9.05 | 9.80 | 8.42 | 9.23 | 9.23 | 1.99% | 3,271 |
| Jun 2, 2026 | 9.05 | 9.05 | 8.65 | 9.05 | 9.05 | 9.83% | 864 |
| Jun 1, 2026 | 9.30 | 9.30 | 8.05 | 8.24 | 8.24 | -3.17% | 1,220 |
| May 29, 2026 | 9.50 | 9.50 | 8.33 | 8.51 | 8.51 | -3.19% | 800 |
| May 27, 2026 | 9.20 | 9.20 | 8.51 | 8.79 | 8.79 | -4.66% | 3,165 |
| May 25, 2026 | 9.30 | 9.30 | 8.89 | 9.22 | 9.22 | -0.97% | 21 |
| May 22, 2026 | 9.45 | 9.45 | 8.81 | 9.31 | 9.31 | -1.48% | 502 |