Scintilla Commercial & Credit Limited (BOM:538857)
India · Delayed Price · Currency is INR 7.46
+0.03 (0.40%)
At close: Nov 13, 2026
BOM:538857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.46 | 7.46 | 7.40 | 7.46 | 7.46 | 0.40% | 1,107 |
| Nov 12, 2026 | 7.16 | 7.86 | 7.16 | 7.43 | 7.43 | -1.33% | 2,594 |
| Nov 11, 2026 | 7.85 | 7.85 | 7.53 | 7.53 | 7.53 | -4.92% | 271 |
| Nov 9, 2026 | 7.76 | 8.09 | 7.38 | 7.92 | 7.92 | 2.06% | 1,022 |
| Nov 8, 2026 | 7.42 | 7.79 | 7.42 | 7.76 | 7.76 | 4.44% | 6,799 |
| Nov 6, 2026 | 7.49 | 7.52 | 7.43 | 7.43 | 7.43 | 3.63% | 1,804 |
| Nov 5, 2026 | 7.19 | 7.20 | 7.17 | 7.17 | 7.17 | 4.52% | 649 |
| Nov 4, 2026 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 4.89% | 541 |
| Nov 3, 2026 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 4.98% | 451 |
| Nov 2, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.71% | 250 |
| Oct 30, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 4.94% | 699 |
| Oct 29, 2026 | 5.67 | 5.67 | 5.65 | 5.67 | 5.67 | 5.00% | 527 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 11 |
| Oct 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.21% | 1 |
| Oct 26, 2026 | 4.76 | 4.99 | 4.54 | 4.99 | 4.99 | 4.83% | 4,137 |
| Oct 23, 2026 | 5.25 | 5.25 | 4.76 | 4.76 | 4.76 | -4.99% | 2,955 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.01 | 5.01 | 5.01 | -4.93% | 3,828 |
| Oct 21, 2026 | 5.53 | 5.53 | 5.26 | 5.27 | 5.27 | -4.70% | 6,188 |
| Oct 19, 2026 | 5.53 | 6.11 | 5.53 | 5.53 | 5.53 | -4.98% | 120,604 |
| Oct 16, 2026 | 5.85 | 6.39 | 5.82 | 5.82 | 5.82 | -4.90% | 9,705 |
| Oct 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.52% | 1,335 |
| Oct 14, 2026 | 6.99 | 6.99 | 6.41 | 6.41 | 6.41 | -4.47% | 5,668 |
| Oct 13, 2026 | 6.71 | 6.71 | 6.66 | 6.71 | 6.71 | -4.28% | 571 |
| Oct 12, 2026 | 7.59 | 7.59 | 7.01 | 7.01 | 7.01 | -3.84% | 626 |
| Oct 9, 2026 | 7.53 | 7.53 | 7.28 | 7.29 | 7.29 | 0.41% | 1,766 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.25 | 7.26 | 7.26 | -4.47% | 1,513 |
| Oct 7, 2026 | 7.40 | 7.90 | 7.34 | 7.60 | 7.60 | -6.75% | 4,429 |
| Oct 6, 2026 | 7.90 | 8.20 | 7.43 | 8.15 | 8.15 | -1.21% | 10,141 |
| Oct 5, 2026 | 7.80 | 8.25 | 7.56 | 8.25 | 8.25 | -1.79% | 2,062 |
| 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 |