Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 2.920
-0.150 (-4.89%)
At close: Mar 5, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -4.89% | 177,608 |
| Mar 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 118,932 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -5.00% | 157,771 |
| Feb 27, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.40 | 0.29% | 46,052 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.27 | 3.39 | 3.39 | -0.29% | 100,215 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.39 | 3.40 | 3.40 | -4.49% | 364,305 |
| Feb 24, 2026 | 3.62 | 3.68 | 3.45 | 3.56 | 3.56 | 1.42% | 368,151 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.45 | 3.51 | 3.51 | -3.31% | 251,873 |
| Feb 20, 2026 | 3.86 | 3.86 | 3.59 | 3.63 | 3.63 | -3.71% | 120,455 |
| Feb 19, 2026 | 3.75 | 3.88 | 3.56 | 3.77 | 3.77 | 1.62% | 254,748 |
| Feb 18, 2026 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 4.80% | 306,869 |
| Feb 17, 2026 | 3.39 | 3.55 | 3.39 | 3.54 | 3.54 | 4.42% | 600,941 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.78% | 116,747 |
| Feb 13, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -4.81% | 94,968 |
| Feb 12, 2026 | 3.77 | 4.00 | 3.74 | 3.74 | 3.74 | -4.83% | 122,599 |
| Feb 11, 2026 | 4.33 | 4.33 | 3.93 | 3.93 | 3.93 | -4.84% | 1,198,266 |
| Feb 10, 2026 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | 4.82% | 480,459 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.84 | 3.94 | 3.94 | 4.79% | 406,568 |
| Feb 6, 2026 | 3.70 | 3.76 | 3.67 | 3.76 | 3.76 | 4.74% | 526,034 |
| Feb 5, 2026 | 3.64 | 3.64 | 3.52 | 3.59 | 3.59 | 3.46% | 595,334 |
| Feb 4, 2026 | 3.42 | 3.50 | 3.33 | 3.47 | 3.47 | 3.58% | 194,773 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.23 | 3.35 | 3.35 | 3.72% | 313,093 |
| Feb 2, 2026 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | 0.31% | 54,382 |
| Feb 1, 2026 | 3.32 | 3.38 | 3.20 | 3.22 | 3.22 | -2.42% | 161,504 |
| Jan 30, 2026 | 3.39 | 3.40 | 3.26 | 3.30 | 3.30 | -3.23% | 105,212 |
| Jan 29, 2026 | 3.43 | 3.64 | 3.41 | 3.41 | 3.41 | -4.75% | 338,563 |
| Jan 28, 2026 | 3.76 | 3.77 | 3.52 | 3.58 | 3.58 | -2.98% | 107,799 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.68 | 3.69 | 3.69 | -4.65% | 165,309 |
| Jan 23, 2026 | 4.09 | 4.09 | 3.82 | 3.87 | 3.87 | -2.03% | 73,157 |
| 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 |