Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.53
+0.61 (7.70%)
At close: Sep 18, 2026
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.00 | 8.53 | 7.90 | 8.53 | 8.53 | 7.70% | 179 |
| Sep 17, 2026 | 8.70 | 8.70 | 7.83 | 7.92 | 7.92 | -7.15% | 703 |
| Sep 16, 2026 | 8.11 | 8.76 | 8.11 | 8.53 | 8.53 | 2.77% | 1,054 |
| Sep 15, 2026 | 9.00 | 9.00 | 8.11 | 8.30 | 8.30 | 0.12% | 2,866 |
| Sep 11, 2026 | 9.98 | 9.98 | 8.16 | 8.29 | 8.29 | -8.19% | 4,531 |
| Sep 10, 2026 | 8.00 | 9.23 | 8.00 | 9.03 | 9.03 | 11.62% | 3,151 |
| Sep 9, 2026 | 9.90 | 9.90 | 7.83 | 8.09 | 8.09 | -3.35% | 986 |
| Sep 8, 2026 | 8.89 | 9.40 | 7.65 | 8.37 | 8.37 | -4.12% | 3,402 |
| Sep 7, 2026 | 7.51 | 8.89 | 7.51 | 8.73 | 8.73 | 5.43% | 708 |
| Sep 4, 2026 | 8.91 | 8.91 | 7.77 | 8.28 | 8.28 | -5.26% | 3,679 |
| Sep 3, 2026 | 9.70 | 9.70 | 7.80 | 8.74 | 8.74 | 3.43% | 1,292 |
| Sep 2, 2026 | 8.30 | 8.82 | 8.30 | 8.45 | 8.45 | 1.44% | 1,732 |
| Aug 31, 2026 | 8.16 | 8.88 | 7.60 | 8.33 | 8.33 | 1.83% | 2,119 |
| Aug 28, 2026 | 8.30 | 8.30 | 7.41 | 8.18 | 8.18 | 2.76% | 1,113 |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 10 |
| Aug 26, 2026 | 8.25 | 8.25 | 7.33 | 8.00 | 8.00 | -1.96% | 180 |
| Aug 25, 2026 | 8.25 | 8.25 | 7.59 | 8.16 | 8.16 | -1.57% | 448 |
| Aug 24, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.29 | -0.12% | 47 |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 6.68% | 12 |
| Aug 20, 2026 | 8.38 | 8.38 | 7.43 | 7.78 | 7.78 | -9.01% | 1,752 |
| Aug 19, 2026 | 7.71 | 8.59 | 7.70 | 8.55 | 8.55 | 10.89% | 88 |
| Aug 18, 2026 | 8.38 | 8.80 | 7.39 | 7.71 | 7.71 | -8.00% | 417 |
| Aug 17, 2026 | 7.30 | 8.38 | 7.30 | 8.38 | 8.38 | 2.70% | 1,679 |
| Aug 14, 2026 | 8.06 | 8.96 | 7.65 | 8.16 | 8.16 | 1.62% | 551 |
| Aug 13, 2026 | 8.49 | 8.49 | 7.75 | 8.03 | 8.03 | -5.42% | 1,039 |
| Aug 12, 2026 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | -0.70% | 216 |
| Aug 11, 2026 | 8.99 | 8.99 | 7.61 | 8.55 | 8.55 | 1.66% | 532 |
| Aug 10, 2026 | 9.70 | 9.70 | 8.01 | 8.41 | 8.41 | -7.48% | 4,552 |
| Aug 7, 2026 | 8.98 | 9.25 | 8.20 | 9.09 | 9.09 | 3.30% | 2,071 |
| Aug 6, 2026 | 8.82 | 9.60 | 8.51 | 8.80 | 8.80 | 3.41% | 6,133 |
| Aug 5, 2026 | 8.99 | 8.99 | 8.02 | 8.51 | 8.51 | -1.50% | 2,700 |
| 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 |