Square Four Projects India Limited (BOM:526532)
India · Delayed Price · Currency is INR 8.53
-0.27 (-3.07%)
At close: May 12, 2026
BOM:526532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.00 | 9.00 | 8.10 | 8.39 | 8.39 | -1.64% | 2,151 |
| May 12, 2026 | 8.20 | 8.78 | 8.20 | 8.53 | 8.53 | -3.07% | 2,511 |
| May 11, 2026 | 8.22 | 9.22 | 7.86 | 8.80 | 8.80 | 4.89% | 6,510 |
| May 8, 2026 | 9.30 | 9.30 | 7.93 | 8.39 | 8.39 | -1.18% | 1,016 |
| May 7, 2026 | 8.30 | 8.50 | 8.25 | 8.49 | 8.49 | 5.73% | 553 |
| May 6, 2026 | 8.90 | 8.90 | 7.77 | 8.03 | 8.03 | -1.95% | 5,020 |
| May 5, 2026 | 8.45 | 8.45 | 8.01 | 8.19 | 8.19 | -1.09% | 1,819 |
| May 4, 2026 | 8.50 | 8.50 | 8.00 | 8.28 | 8.28 | 6.15% | 1,261 |
| Apr 30, 2026 | 8.38 | 8.38 | 7.45 | 7.80 | 7.80 | 1.83% | 946 |
| Apr 29, 2026 | 7.83 | 7.83 | 7.60 | 7.66 | 7.66 | -2.17% | 965 |
| Apr 28, 2026 | 8.05 | 8.52 | 7.76 | 7.83 | 7.83 | -2.73% | 2,594 |
| Apr 27, 2026 | 8.20 | 8.70 | 7.95 | 8.05 | 8.05 | -5.29% | 5,154 |
| Apr 24, 2026 | 8.78 | 8.78 | 8.16 | 8.50 | 8.50 | 4.42% | 1,475 |
| Apr 23, 2026 | 8.39 | 8.98 | 8.10 | 8.14 | 8.14 | -2.16% | 1,369 |
| Apr 22, 2026 | 7.97 | 8.40 | 7.23 | 8.32 | 8.32 | 8.33% | 10,172 |
| Apr 21, 2026 | 7.16 | 7.75 | 7.16 | 7.68 | 7.68 | 1.86% | 2,570 |
| Apr 20, 2026 | 7.50 | 7.61 | 7.33 | 7.54 | 7.54 | 2.86% | 1,543 |
| Apr 17, 2026 | 7.82 | 7.84 | 7.30 | 7.33 | 7.33 | -4.43% | 2,219 |
| Apr 16, 2026 | 7.67 | 7.74 | 7.30 | 7.67 | 7.67 | 1.86% | 353 |
| Apr 15, 2026 | 7.64 | 8.19 | 7.11 | 7.53 | 7.53 | -1.44% | 6,172 |
| Apr 13, 2026 | 7.30 | 7.86 | 7.20 | 7.64 | 7.64 | 1.73% | 115 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.50 | 7.51 | 7.51 | -3.35% | 202 |
| Apr 9, 2026 | 7.42 | 7.77 | 7.42 | 7.77 | 7.77 | 4.72% | 3 |
| Apr 8, 2026 | 7.28 | 7.45 | 6.60 | 7.42 | 7.42 | 1.92% | 7,988 |
| Apr 7, 2026 | 7.22 | 7.89 | 7.17 | 7.28 | 7.28 | -5.82% | 3,025 |
| Apr 6, 2026 | 8.91 | 8.91 | 7.64 | 7.73 | 7.73 | -8.84% | 9,873 |
| Apr 2, 2026 | 8.80 | 8.80 | 8.01 | 8.48 | 8.48 | 5.34% | 860 |
| Apr 1, 2026 | 9.29 | 9.29 | 7.90 | 8.05 | 8.05 | -6.40% | 6,547 |
| 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 |