Scintilla Commercial & Credit Limited (BOM:538857)
India · Delayed Price · Currency is INR 8.40
-0.46 (-5.19%)
At close: Oct 1, 2026
BOM:538857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.00 | 9.00 | 7.98 | 8.40 | 8.40 | -5.19% | 5,415 |
| Sep 30, 2026 | 7.70 | 9.19 | 7.65 | 8.86 | 8.86 | 4.36% | 7,290 |
| Sep 29, 2026 | 8.49 | 8.49 | 7.66 | 8.49 | 8.49 | - | 3,268 |
| Sep 28, 2026 | 8.15 | 8.99 | 8.12 | 8.49 | 8.49 | -5.67% | 1,119 |
| Sep 25, 2026 | 9.01 | 9.01 | 8.12 | 9.00 | 9.00 | -0.22% | 1,307 |
| Sep 24, 2026 | 9.74 | 9.75 | 8.85 | 9.02 | 9.02 | 1.35% | 468 |
| Sep 23, 2026 | 7.52 | 8.90 | 7.50 | 8.90 | 8.90 | 7.10% | 5,311 |
| Sep 22, 2026 | 9.85 | 9.98 | 8.31 | 8.31 | 8.31 | -9.28% | 326 |
| Sep 21, 2026 | 9.90 | 10.02 | 8.91 | 9.16 | 9.16 | -7.47% | 14,860 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,912 |
| Sep 17, 2026 | 10.08 | 10.08 | 9.90 | 9.90 | 9.90 | -2.27% | 1,224 |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% | 4 |
| Sep 7, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | -1.64% | 265 |
| Sep 4, 2026 | 11.45 | 11.45 | 10.35 | 10.35 | 10.35 | -1.24% | 12 |
| Sep 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.59% | 999 |
| Sep 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% | 20 |
| Sep 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,899 |
| Aug 28, 2026 | 9.29 | 10.13 | 9.27 | 9.98 | 9.98 | 7.43% | 3,234 |
| Aug 27, 2026 | 9.14 | 9.29 | 9.14 | 9.29 | 9.29 | -8.47% | 976 |
| Aug 26, 2026 | 10.99 | 10.99 | 10.15 | 10.15 | 10.15 | -0.59% | 77 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.21 | 10.21 | 10.21 | -2.20% | 18 |
| Aug 24, 2026 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | -0.48% | 7 |
| Aug 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
| Aug 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 8 |
| Aug 17, 2026 | 10.69 | 10.69 | 10.49 | 10.49 | 10.49 | -1.87% | 5 |
| Aug 14, 2026 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | -2.73% | 101 |
| Aug 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.42% | 53 |
| Aug 10, 2026 | 9.92 | 10.87 | 8.93 | 10.73 | 10.73 | 8.17% | 2,494 |
| Aug 7, 2026 | 10.50 | 10.50 | 9.92 | 9.92 | 9.92 | -9.98% | 2,292 |
| Aug 6, 2026 | 11.10 | 11.10 | 11.02 | 11.02 | 11.02 | -4.92% | 205 |
| Aug 5, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.00% | 1 |
| Aug 3, 2026 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -2.32% | 55 |
| Jul 29, 2026 | 12.60 | 12.60 | 12.49 | 12.49 | 12.49 | -0.08% | 23 |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 10 |
| Jul 24, 2026 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 0.81% | 1,876 |
| Jul 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 27 |
| Jul 22, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.56% | 6 |
| Jul 21, 2026 | 12.05 | 12.58 | 12.01 | 12.57 | 12.57 | -0.16% | 1,155 |
| Jul 20, 2026 | 12.48 | 12.60 | 11.55 | 12.59 | 12.59 | 4.92% | 127,185 |
| Jul 17, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 41 |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.80% | 50 |
| Jul 14, 2026 | 11.26 | 11.85 | 11.26 | 11.85 | 11.85 | - | 2,126 |
| Jul 10, 2026 | 11.85 | 11.85 | 11.21 | 11.85 | 11.85 | 0.42% | 521 |
| Jul 9, 2026 | 11.98 | 12.29 | 11.80 | 11.80 | 11.80 | -1.67% | 2,512 |
| Jul 8, 2026 | 11.38 | 12.47 | 11.38 | 12.00 | 12.00 | 0.25% | 1,603 |
| Jul 7, 2026 | 11.39 | 11.98 | 11.39 | 11.97 | 11.97 | -0.08% | 1,042 |
| Jul 6, 2026 | 12.12 | 12.12 | 11.98 | 11.98 | 11.98 | -1.16% | 1,006 |
| Jul 3, 2026 | 12.75 | 12.75 | 12.12 | 12.12 | 12.12 | -4.94% | 658 |
| Jul 2, 2026 | 12.60 | 13.14 | 11.90 | 12.75 | 12.75 | 1.84% | 19,936 |
| Jul 1, 2026 | 11.70 | 12.60 | 11.50 | 12.52 | 12.52 | 4.33% | 4,005 |