Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 3.030
-0.120 (-3.81%)
At close: Aug 21, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 45,897 |
| Jul 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 81,719 |
| Jul 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 43,176 |
| Jun 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 50,953 |
| Jun 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 105,069 |
| Jun 25, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 55,261 |
| Jun 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 132,958 |
| Jun 23, 2026 | 4.56 | 4.77 | 4.33 | 4.33 | 4.33 | -4.84% | 289,746 |
| Jun 22, 2026 | 4.52 | 4.59 | 4.40 | 4.55 | 4.55 | 3.88% | 857,365 |
| Jun 19, 2026 | 4.37 | 4.48 | 4.11 | 4.38 | 4.38 | 2.10% | 444,440 |
| Jun 18, 2026 | 4.17 | 4.37 | 4.17 | 4.29 | 4.29 | 2.88% | 839,880 |
| Jun 17, 2026 | 3.95 | 4.24 | 3.95 | 4.17 | 4.17 | 3.22% | 2,773,566 |
| Jun 16, 2026 | 4.05 | 4.06 | 3.94 | 4.04 | 4.04 | 4.39% | 1,906,916 |
| Jun 15, 2026 | 3.51 | 3.87 | 3.51 | 3.87 | 3.87 | 4.88% | 1,367,415 |
| Jun 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | 129,689 |