Worth Investment & Trading Company Limited (BOM:538451)
India · Delayed Price · Currency is INR 3.830
-0.070 (-1.79%)
At close: Jul 31, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.83% | 22,521 |
| Jun 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | 194,848 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 684,469 |
| Jun 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 53,656 |
| Jun 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | 62,003 |
| Jun 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 24,888 |
| Jun 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.86% | 15,957 |
| Jun 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.83% | 15,179 |
| Jun 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | 25,386 |
| 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 |