Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 4.070
+0.190 (4.90%)
At close: Apr 17, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | 4.90% | 303,009 |
| Apr 16, 2026 | 3.72 | 3.90 | 3.58 | 3.88 | 3.88 | 4.30% | 1,123,292 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.38 | 3.72 | 3.72 | 4.79% | 816,203 |
| Apr 13, 2026 | 3.55 | 3.55 | 3.39 | 3.55 | 3.55 | 4.72% | 853,895 |
| Apr 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 9.71% | 727,454 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 9.96% | 56,746 |
| Apr 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 9.77% | 115,998 |
| Apr 7, 2026 | 2.56 | 2.56 | 2.33 | 2.56 | 2.56 | 4.92% | 176,773 |
| Apr 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.72% | 263,234 |
| Apr 2, 2026 | 2.39 | 2.39 | 2.28 | 2.33 | 2.33 | -0.43% | 121,975 |
| Apr 1, 2026 | 2.28 | 2.39 | 2.17 | 2.34 | 2.34 | 2.63% | 149,958 |
| Mar 30, 2026 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -4.60% | 160,634 |
| Mar 27, 2026 | 2.53 | 2.53 | 2.35 | 2.39 | 2.39 | -3.24% | 129,293 |
| Mar 25, 2026 | 2.55 | 2.61 | 2.38 | 2.47 | 2.47 | -1.20% | 591,786 |
| Mar 24, 2026 | 2.68 | 2.68 | 2.46 | 2.50 | 2.50 | -2.72% | 124,440 |
| Mar 23, 2026 | 2.75 | 2.81 | 2.57 | 2.57 | 2.57 | -4.81% | 131,731 |
| Mar 20, 2026 | 2.56 | 2.80 | 2.56 | 2.70 | 2.70 | 1.12% | 97,339 |
| Mar 19, 2026 | 2.65 | 2.91 | 2.65 | 2.67 | 2.67 | -3.96% | 173,054 |
| Mar 18, 2026 | 2.74 | 2.82 | 2.70 | 2.78 | 2.78 | 2.96% | 340,366 |
| Mar 17, 2026 | 2.81 | 2.83 | 2.65 | 2.70 | 2.70 | - | 236,155 |
| Mar 16, 2026 | 2.75 | 2.75 | 2.57 | 2.70 | 2.70 | - | 157,208 |
| Mar 13, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 53,581 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.67 | 2.72 | 2.72 | -2.86% | 229,302 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | 2.56% | 371,945 |
| Mar 10, 2026 | 2.65 | 2.78 | 2.52 | 2.73 | 2.73 | 3.02% | 787,787 |
| Mar 9, 2026 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | -4.68% | 156,748 |
| Mar 6, 2026 | 2.78 | 2.93 | 2.78 | 2.78 | 2.78 | -4.79% | 863,529 |
| 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 |