Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 2.780
-0.140 (-4.79%)
At close: Oct 1, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -4.79% | 411,561 |
| Sep 30, 2026 | 3.09 | 3.09 | 2.83 | 2.92 | 2.92 | -1.68% | 1,292,747 |
| Sep 29, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -4.81% | 1,871,002 |
| Sep 28, 2026 | 3.23 | 3.31 | 3.12 | 3.12 | 3.12 | -4.88% | 1,980,767 |
| Sep 25, 2026 | 3.41 | 3.61 | 3.27 | 3.28 | 3.28 | -4.65% | 1,141,750 |
| Sep 24, 2026 | 3.50 | 3.51 | 3.35 | 3.44 | 3.44 | -2.27% | 8,438,814 |
| Sep 23, 2026 | 3.53 | 3.55 | 3.41 | 3.52 | 3.52 | 2.03% | 3,621,521 |
| Sep 22, 2026 | 3.51 | 3.55 | 3.41 | 3.45 | 3.45 | -0.86% | 4,913,554 |
| Sep 21, 2026 | 3.49 | 3.51 | 3.38 | 3.48 | 3.48 | 1.75% | 2,955,541 |
| Sep 18, 2026 | 3.43 | 3.54 | 3.37 | 3.42 | 3.42 | -2.29% | 4,387,517 |
| Sep 17, 2026 | 3.55 | 3.63 | 3.45 | 3.50 | 3.50 | -1.41% | 5,199,131 |
| Sep 16, 2026 | 3.63 | 3.63 | 3.41 | 3.55 | 3.55 | 0.28% | 2,048,667 |
| Sep 15, 2026 | 3.64 | 3.69 | 3.50 | 3.54 | 3.54 | -1.67% | 1,366,805 |
| 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 |