Toyam Sports Limited (BOM:538607)
India · Delayed Price · Currency is INR 0.9300
-0.0100 (-1.06%)
At close: Jan 21, 2026
Toyam Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 2,220,351 |
| Dec 22, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 729,649 |
| Dec 19, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 669,401 |
| Dec 18, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 983,429 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 444,587 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 917,841 |
| Dec 15, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 578,233 |
| Dec 12, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 716,205 |
| Dec 11, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 431,827 |
| Dec 10, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 270,538 |
| Dec 9, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 521,933 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 759,723 |
| Dec 5, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | - | 503,432 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 324,681 |
| Dec 3, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 528,728 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 4.31% | 506,326 |
| Dec 1, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 701,977 |
| Nov 28, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 696,438 |
| Nov 27, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 250,070 |
| Nov 26, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 569,742 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 409,624 |
| Nov 24, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 749,168 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 420,900 |
| Nov 20, 2025 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 930,704 |
| Nov 19, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 739,917 |
| Nov 18, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 258,087 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 876,644 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 313,629 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 180,268 |