Scintilla Commercial & Credit Limited (BOM:538857)
India · Delayed Price · Currency is INR 10.54
-0.05 (-0.47%)
At close: Jan 19, 2026
BOM:538857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.75 | 10.80 | 10.22 | 10.75 | 10.75 | 1.99% | 6,214 |
| Jan 19, 2026 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | -0.47% | 118 |
| Jan 16, 2026 | 10.74 | 10.74 | 10.59 | 10.59 | 10.59 | -1.40% | 1,380 |
| Jan 14, 2026 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 4.99% | 238 |
| Jan 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 3 |
| Jan 12, 2026 | 10.39 | 10.39 | 10.23 | 10.23 | 10.23 | -0.58% | 107 |
| Jan 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.99% | 291 |
| Jan 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 59 |
| Jan 7, 2026 | 11.40 | 11.40 | 10.83 | 10.83 | 10.83 | -5.00% | 3,644 |
| Jan 6, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 251 |
| Jan 5, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 295 |
| Jan 2, 2026 | 11.68 | 11.68 | 11.13 | 11.45 | 11.45 | -2.22% | 1,106 |
| Jan 1, 2026 | 11.16 | 11.71 | 11.15 | 11.71 | 11.71 | 4.93% | 914 |
| Dec 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.86% | 489 |
| Dec 30, 2025 | 12.34 | 12.34 | 11.73 | 11.73 | 11.73 | -4.94% | 462 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -0.48% | 272 |
| Dec 26, 2025 | 12.02 | 12.52 | 12.02 | 12.40 | 12.40 | 3.59% | 1,039 |
| Dec 24, 2025 | 10.86 | 12.00 | 10.86 | 11.97 | 11.97 | 4.72% | 5,298 |
| Dec 23, 2025 | 11.95 | 11.95 | 11.43 | 11.43 | 11.43 | -4.99% | 133 |
| Dec 22, 2025 | 12.68 | 12.68 | 12.00 | 12.03 | 12.03 | -0.41% | 7,170 |
| Dec 19, 2025 | 11.51 | 12.08 | 11.51 | 12.08 | 12.08 | 4.95% | 5,431 |
| Dec 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 4.92% | 13,289 |
| Dec 17, 2025 | 10.97 | 10.97 | 10.89 | 10.97 | 10.97 | 4.98% | 6,724 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 4.92% | 10,598 |
| Dec 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 2,354 |
| Dec 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 151 |
| Dec 11, 2025 | 9.07 | 9.07 | 9.03 | 9.04 | 9.04 | 4.63% | 590 |
| Dec 10, 2025 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.23% | 1,095 |
| Dec 9, 2025 | 8.27 | 8.68 | 8.27 | 8.66 | 8.66 | 4.72% | 1,021 |
| Dec 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 100 |
| Dec 4, 2025 | 8.27 | 8.27 | 8.05 | 8.27 | 8.27 | 4.95% | 6,117 |
| Dec 3, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 1,404 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 7,702 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | 4.99% | 5,776 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.92% | 917 |
| Nov 27, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 4.00% | 4,999 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 4.17% | 558 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | 1 |
| Nov 24, 2025 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -4.35% | 630 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 463 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -4.32% | 291 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | 40 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -4.27% | 903 |
| Nov 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.95% | 1 |
| Nov 6, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% | 1 |
| Nov 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% | 1 |
| Nov 3, 2025 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | -0.31% | 143 |
| Oct 31, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 386 |
| Oct 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 10 |
| Oct 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.46% | 20 |