Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 3.690
-0.060 (-1.60%)
At close: Sep 10, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -2.44% | 3,098,893 |
| Sep 10, 2026 | 3.70 | 3.74 | 3.62 | 3.69 | 3.69 | -1.60% | 3,851,235 |
| Sep 9, 2026 | 3.75 | 3.80 | 3.64 | 3.75 | 3.75 | - | 4,992,256 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.65 | 3.75 | 3.75 | -0.27% | 5,555,663 |
| Sep 7, 2026 | 3.83 | 3.83 | 3.55 | 3.76 | 3.76 | 3.01% | 9,991,589 |
| Sep 4, 2026 | 3.59 | 3.66 | 3.40 | 3.65 | 3.65 | 4.58% | 7,815,183 |
| Sep 3, 2026 | 3.44 | 3.54 | 3.32 | 3.49 | 3.49 | 2.65% | 3,767,187 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | - | 4,439,102 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.28 | 3.40 | 3.40 | - | 2,604,116 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.31 | 3.40 | 3.40 | -1.45% | 2,681,663 |
| Aug 28, 2026 | 3.31 | 3.48 | 3.26 | 3.45 | 3.45 | 3.60% | 3,828,206 |
| Aug 27, 2026 | 3.35 | 3.35 | 3.16 | 3.33 | 3.33 | 3.74% | 6,805,771 |
| Aug 26, 2026 | 3.10 | 3.25 | 3.04 | 3.21 | 3.21 | 3.55% | 8,354,803 |
| Aug 25, 2026 | 3.16 | 3.30 | 3.04 | 3.10 | 3.10 | -1.90% | 2,692,647 |
| Aug 24, 2026 | 3.07 | 3.18 | 3.03 | 3.16 | 3.16 | 4.29% | 1,470,287 |
| Aug 21, 2026 | 3.21 | 3.21 | 3.00 | 3.03 | 3.03 | -3.81% | 851,768 |
| Aug 20, 2026 | 3.30 | 3.32 | 3.08 | 3.15 | 3.15 | -0.63% | 1,634,023 |
| Aug 19, 2026 | 3.16 | 3.25 | 2.99 | 3.17 | 3.17 | 0.96% | 694,481 |
| Aug 18, 2026 | 3.35 | 3.39 | 3.14 | 3.14 | 3.14 | -4.85% | 173,485 |
| Aug 17, 2026 | 3.53 | 3.53 | 3.30 | 3.30 | 3.30 | -4.90% | 316,147 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.36 | 3.47 | 3.47 | -1.70% | 321,097 |
| Aug 13, 2026 | 3.73 | 3.73 | 3.50 | 3.53 | 3.53 | -4.08% | 254,890 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.57 | 3.68 | 3.68 | -1.87% | 458,285 |
| Aug 11, 2026 | 3.99 | 3.99 | 3.68 | 3.75 | 3.75 | -3.10% | 172,958 |
| Aug 10, 2026 | 3.85 | 3.96 | 3.70 | 3.87 | 3.87 | 2.38% | 375,849 |
| Aug 7, 2026 | 3.86 | 3.86 | 3.61 | 3.78 | 3.78 | - | 245,095 |
| Aug 6, 2026 | 3.83 | 3.84 | 3.57 | 3.78 | 3.78 | 0.80% | 368,824 |
| Aug 5, 2026 | 3.81 | 4.08 | 3.71 | 3.75 | 3.75 | -3.85% | 292,468 |
| Aug 4, 2026 | 4.11 | 4.11 | 3.81 | 3.90 | 3.90 | -1.27% | 139,523 |
| Aug 3, 2026 | 3.75 | 4.02 | 3.64 | 3.95 | 3.95 | 3.13% | 185,219 |
| Jul 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 17,650 |
| Jul 30, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 186,001 |
| Jul 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 28,780 |
| Jul 28, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 1.52% | 125,853 |
| Jul 27, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1.81% | 196,338 |
| Jul 24, 2026 | 3.74 | 3.87 | 3.74 | 3.87 | 3.87 | 1.57% | 77,436 |
| Jul 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 33,809 |
| Jul 22, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 1.84% | 77,132 |
| Jul 21, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | 1.87% | 321,762 |
| Jul 20, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 1.91% | 251,261 |
| Jul 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 70,266 |
| Jul 16, 2026 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | 1.63% | 227,631 |
| Jul 15, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 1.38% | 708,069 |
| Jul 14, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.89% | 159,232 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | 185,061 |
| Jul 10, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | - | 478,201 |
| Jul 9, 2026 | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -1.82% | 569,696 |
| Jul 8, 2026 | 3.85 | 3.85 | 3.78 | 3.84 | 3.84 | 1.59% | 346,664 |
| Jul 7, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 1.61% | 674,787 |
| Jul 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 52,538 |