Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 4.450
-0.090 (-1.98%)
At close: May 29, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | 124,375 |
| May 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | 341,901 |
| May 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 35,624 |
| May 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 17,228 |
| May 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 6,808 |
| May 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 34,751 |
| May 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 11,600 |
| May 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 24,935 |
| May 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 8,428 |
| May 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 13,324 |
| May 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 4,063 |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 31,434 |
| May 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 17,597 |
| May 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | 29,299 |
| May 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | 39,655 |
| May 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | 44,646 |
| May 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | 58,799 |
| May 5, 2026 | 6.28 | 6.28 | 6.18 | 6.18 | 6.18 | -1.90% | 354,751 |
| May 4, 2026 | 6.32 | 6.32 | 6.08 | 6.30 | 6.30 | 4.65% | 716,605 |
| Apr 30, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 4.88% | 1,463,065 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.51 | 5.74 | 5.74 | 4.94% | 772,748 |
| Apr 28, 2026 | 5.43 | 5.50 | 5.38 | 5.47 | 5.47 | 3.40% | 830,012 |
| Apr 27, 2026 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 3.73% | 971,601 |
| Apr 24, 2026 | 4.94 | 5.16 | 4.80 | 5.10 | 5.10 | 3.66% | 843,416 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90% | 1,248,198 |
| Apr 22, 2026 | 4.38 | 4.69 | 4.27 | 4.69 | 4.69 | 4.92% | 1,277,349 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.06 | 4.47 | 4.47 | 4.68% | 1,081,939 |
| Apr 20, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 4.91% | 730,497 |
| 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 |