Scintilla Commercial & Credit Limited (BOM:538857)
India · Delayed Price · Currency is INR 11.34
-0.59 (-4.95%)
At close: Feb 12, 2026
BOM:538857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.11 | 11.90 | 10.89 | 11.84 | 11.84 | 4.41% | 3,653 |
| Feb 12, 2026 | 11.34 | 11.92 | 11.34 | 11.34 | 11.34 | -4.95% | 7,030 |
| Feb 11, 2026 | 11.92 | 12.80 | 11.92 | 11.93 | 11.93 | -4.86% | 9,634 |
| Feb 10, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 4,474 |
| Feb 9, 2026 | 14.37 | 14.37 | 13.01 | 13.20 | 13.20 | -3.58% | 11,116 |
| Feb 6, 2026 | 13.69 | 13.69 | 13.68 | 13.69 | 13.69 | 4.98% | 4,909 |
| Feb 5, 2026 | 12.67 | 13.04 | 12.67 | 13.04 | 13.04 | 4.99% | 13,251 |
| Feb 4, 2026 | 12.08 | 12.42 | 11.25 | 12.42 | 12.42 | 4.90% | 8,998 |
| Feb 3, 2026 | 12.05 | 12.05 | 11.79 | 11.84 | 11.84 | 0.34% | 4,691 |
| Feb 2, 2026 | 12.04 | 12.04 | 11.80 | 11.80 | 11.80 | - | 167 |
| Feb 1, 2026 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 2.43% | 219 |
| Jan 30, 2026 | 11.05 | 11.52 | 10.80 | 11.52 | 11.52 | 4.73% | 510 |
| Jan 29, 2026 | 11.36 | 11.36 | 11.00 | 11.00 | 11.00 | -2.22% | 4,235 |
| Jan 28, 2026 | 11.00 | 11.55 | 11.00 | 11.25 | 11.25 | 2.27% | 3,247 |
| Jan 27, 2026 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -1.87% | 4,512 |
| Jan 23, 2026 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | -0.53% | 254 |
| Jan 22, 2026 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.09% | 416 |
| Jan 21, 2026 | 10.75 | 11.28 | 10.75 | 11.28 | 11.28 | 4.93% | 3,852 |
| 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 |