Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 4.360
-0.130 (-2.90%)
At close: Jan 20, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.20 | 4.30 | 3.95 | 3.95 | 3.95 | -4.82% | 355,660 |
| Jan 21, 2026 | 4.21 | 4.30 | 4.15 | 4.15 | 4.15 | -4.82% | 313,915 |
| Jan 20, 2026 | 4.58 | 4.60 | 4.31 | 4.36 | 4.36 | -2.90% | 271,153 |
| Jan 19, 2026 | 4.48 | 4.62 | 4.18 | 4.49 | 4.49 | 2.05% | 160,613 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.36 | 4.40 | 4.40 | -2.22% | 124,745 |
| Jan 14, 2026 | 4.56 | 4.59 | 4.38 | 4.50 | 4.50 | 0.22% | 49,173 |
| Jan 13, 2026 | 4.46 | 4.62 | 4.45 | 4.49 | 4.49 | 0.45% | 98,263 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.41 | 4.47 | 4.47 | -1.76% | 86,735 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.55 | 4.55 | 4.55 | -4.81% | 284,333 |
| Jan 8, 2026 | 5.12 | 5.12 | 4.78 | 4.78 | 4.78 | -4.97% | 258,316 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | -4.91% | 399,806 |
| Jan 6, 2026 | 5.53 | 5.75 | 5.29 | 5.29 | 5.29 | -4.86% | 256,302 |
| Jan 5, 2026 | 5.64 | 5.85 | 5.53 | 5.56 | 5.56 | -4.47% | 342,863 |
| Jan 2, 2026 | 6.11 | 6.11 | 5.65 | 5.82 | 5.82 | -1.36% | 162,873 |
| Jan 1, 2026 | 5.85 | 6.14 | 5.81 | 5.90 | 5.90 | 0.17% | 146,498 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.62 | 5.89 | 5.89 | - | 308,336 |
| Dec 30, 2025 | 6.15 | 6.15 | 5.61 | 5.89 | 5.89 | 0.17% | 85,783 |
| Dec 29, 2025 | 6.40 | 6.44 | 5.84 | 5.88 | 5.88 | -4.23% | 197,727 |
| Dec 26, 2025 | 6.10 | 6.18 | 5.83 | 6.14 | 6.14 | 3.54% | 142,505 |
| Dec 24, 2025 | 6.01 | 6.29 | 5.80 | 5.93 | 5.93 | -2.31% | 95,978 |
| Dec 23, 2025 | 6.27 | 6.27 | 5.86 | 6.07 | 6.07 | -0.82% | 198,367 |
| Dec 22, 2025 | 6.53 | 6.53 | 6.12 | 6.12 | 6.12 | -4.97% | 652,474 |
| Dec 19, 2025 | 6.65 | 6.99 | 6.44 | 6.44 | 6.44 | -4.87% | 377,555 |
| Dec 18, 2025 | 6.73 | 7.19 | 6.73 | 6.77 | 6.77 | -4.38% | 664,992 |
| Dec 17, 2025 | 7.82 | 7.82 | 7.08 | 7.08 | 7.08 | -4.97% | 195,208 |
| Dec 16, 2025 | 7.84 | 7.84 | 7.22 | 7.45 | 7.45 | -1.19% | 1,214,022 |
| Dec 15, 2025 | 7.89 | 7.90 | 7.35 | 7.54 | 7.54 | 0.13% | 254,811 |
| Dec 12, 2025 | 7.46 | 7.69 | 7.33 | 7.53 | 7.53 | 2.73% | 171,284 |
| Dec 11, 2025 | 7.17 | 7.48 | 7.06 | 7.33 | 7.33 | 2.23% | 50,122 |
| Dec 10, 2025 | 6.99 | 7.19 | 6.56 | 7.17 | 7.17 | 4.67% | 404,844 |
| Dec 9, 2025 | 6.60 | 7.25 | 6.58 | 6.85 | 6.85 | -1.01% | 960,866 |
| Dec 8, 2025 | 7.38 | 7.40 | 6.92 | 6.92 | 6.92 | -4.95% | 322,300 |
| Dec 5, 2025 | 7.20 | 7.50 | 7.12 | 7.28 | 7.28 | 0.69% | 249,192 |
| Dec 4, 2025 | 7.30 | 7.74 | 7.19 | 7.23 | 7.23 | -4.37% | 214,089 |
| Dec 3, 2025 | 7.40 | 7.89 | 7.40 | 7.56 | 7.56 | - | 163,886 |
| Dec 2, 2025 | 7.27 | 7.96 | 7.27 | 7.56 | 7.56 | -1.18% | 223,317 |
| Dec 1, 2025 | 7.98 | 7.98 | 7.65 | 7.65 | 7.65 | -4.97% | 181,968 |
| Nov 28, 2025 | 8.90 | 9.00 | 8.05 | 8.05 | 8.05 | -9.96% | 715,424 |
| Nov 27, 2025 | 9.66 | 10.40 | 8.80 | 8.94 | 8.94 | -5.50% | 286,969 |
| Nov 26, 2025 | 9.79 | 10.00 | 9.39 | 9.46 | 9.46 | -5.87% | 236,772 |
| Nov 25, 2025 | 10.45 | 10.45 | 9.75 | 10.05 | 10.05 | -3.46% | 167,489 |
| Nov 24, 2025 | 10.55 | 10.90 | 10.30 | 10.41 | 10.41 | -4.58% | 137,714 |
| Nov 21, 2025 | 11.13 | 11.22 | 10.40 | 10.91 | 10.91 | - | 427,720 |
| Nov 20, 2025 | 11.12 | 11.49 | 10.55 | 10.91 | 10.91 | -1.89% | 57,003 |
| Nov 19, 2025 | 11.39 | 11.39 | 10.73 | 11.12 | 11.12 | -0.98% | 533,867 |
| Nov 18, 2025 | 11.48 | 11.48 | 10.50 | 11.23 | 11.23 | -0.27% | 2,306,587 |
| Nov 17, 2025 | 11.00 | 11.60 | 11.00 | 11.26 | 11.26 | - | 93,604 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.07 | 11.26 | 11.26 | -0.71% | 1,106,553 |
| Nov 13, 2025 | 11.98 | 11.98 | 11.10 | 11.34 | 11.34 | -3.82% | 102,308 |
| Nov 12, 2025 | 12.40 | 12.74 | 11.06 | 11.79 | 11.79 | -2.56% | 445,578 |