Toyam Sports Limited (BOM:538607)
India · Delayed Price · Currency is INR 0.8900
+0.0200 (2.30%)
At close: Mar 6, 2026
Toyam Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 2.30% | 516,721 |
| Mar 5, 2026 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 4.82% | 528,738 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -4.60% | 2,227,197 |
| Mar 2, 2026 | 0.90 | 0.93 | 0.85 | 0.87 | 0.87 | -7.45% | 2,137,458 |
| Feb 27, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 429,821 |
| Feb 26, 2026 | 0.93 | 1.02 | 0.89 | 0.95 | 0.95 | 2.15% | 1,595,811 |
| Feb 25, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 291,949 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.88 | 0.93 | 0.93 | -4.12% | 884,114 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 359,807 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 478,400 |
| Feb 19, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 340,988 |
| Feb 18, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 311,524 |
| Feb 17, 2026 | 0.98 | 1.06 | 0.95 | 1.05 | 1.05 | 8.25% | 702,885 |
| Feb 16, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 327,708 |
| Feb 13, 2026 | 1.03 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 1,139,756 |
| Feb 12, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 393,879 |
| Feb 11, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 537,938 |
| Feb 10, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 573,182 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | - | 719,966 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.02 | 1.05 | 1.05 | -6.25% | 3,914,612 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 780,096 |
| Feb 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 314,293 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 520,417 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 4.44% | 449,793 |
| Feb 1, 2026 | 0.86 | 0.90 | 0.82 | 0.90 | 0.90 | 4.65% | 1,684,151 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 1,307,256 |
| Jan 29, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 589,302 |
| Jan 28, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 462,954 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 948,228 |
| Jan 23, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 458,595 |
| Jan 22, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 562,925 |
| Jan 21, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 942,319 |
| Jan 20, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 717,462 |
| Jan 19, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 941,908 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 822,216 |
| Jan 14, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 1,358,219 |
| Jan 13, 2026 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | - | 1,022,322 |
| Jan 12, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 3,799,749 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 858,530 |
| Jan 8, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 485,766 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 865,689 |
| Jan 6, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 1,657,035 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 1,985,945 |
| Jan 2, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 1,657,052 |
| Jan 1, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 1,214,358 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | - | 1,512,622 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 960,204 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | - | 875,753 |
| Dec 26, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 505,219 |
| Dec 24, 2025 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 1,147,732 |