Symbiox Investment & Trading Co Ltd (BOM:539278)
India · Delayed Price · Currency is INR 1.980
+0.090 (4.76%)
At close: Apr 22, 2026
BOM:539278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.55% | 5,403 |
| Apr 20, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 1.02% | 6,021 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 2,655 |
| Apr 16, 2026 | 1.98 | 2.07 | 1.98 | 2.00 | 2.00 | 1.01% | 38,988 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 17,106 |
| Apr 13, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 36,244 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 9.89% | 105,027 |
| Apr 9, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 8.98% | 36,427 |
| Apr 8, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | 3.09% | 22,941 |
| Apr 7, 2026 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 22,506 |
| Apr 6, 2026 | 1.36 | 1.63 | 1.36 | 1.63 | 1.63 | 8.67% | 35,174 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 29,422 |
| Apr 1, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 15,247 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | 13,463 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -7.88% | 11,001 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 16,226 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -7.82% | 24,531 |
| Mar 23, 2026 | 1.62 | 1.79 | 1.62 | 1.79 | 1.79 | -0.56% | 5,465 |
| Mar 20, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 1,792 |
| Mar 19, 2026 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 2.89% | 3,833 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 2.98% | 8,491 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 7.01% | 4,134 |
| Mar 16, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | -7.10% | 15,134 |
| Mar 13, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | -1.74% | 9,958 |
| Mar 12, 2026 | 1.63 | 1.77 | 1.61 | 1.72 | 1.72 | 6.17% | 16,807 |
| Mar 11, 2026 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -5.81% | 4,533 |
| Mar 10, 2026 | 1.72 | 1.83 | 1.72 | 1.72 | 1.72 | -8.99% | 27,000 |
| Mar 9, 2026 | 1.69 | 1.89 | 1.69 | 1.89 | 1.89 | 8.00% | 19,157 |
| Mar 6, 2026 | 1.65 | 1.75 | 1.61 | 1.75 | 1.75 | 6.06% | 18,295 |
| Mar 5, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | - | 16,541 |
| Mar 4, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -3.51% | 18,093 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -8.06% | 13,806 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 3,904 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.70 | 1.90 | 1.90 | 5.56% | 18,492 |
| Feb 25, 2026 | 1.71 | 1.86 | 1.71 | 1.80 | 1.80 | 5.88% | 14,519 |
| Feb 24, 2026 | 1.78 | 1.86 | 1.70 | 1.70 | 1.70 | -4.49% | 32,070 |
| Feb 23, 2026 | 1.80 | 1.84 | 1.74 | 1.78 | 1.78 | -4.30% | 12,063 |
| Feb 20, 2026 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -9.71% | 222,356 |
| Feb 19, 2026 | 1.95 | 2.06 | 1.77 | 2.06 | 2.06 | 5.64% | 28,333 |
| Feb 18, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | -1.52% | 16,520 |
| Feb 17, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.32% | 16,417 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.59% | 4,162 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 8,286 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.51% | 2,719 |
| Feb 11, 2026 | 1.91 | 1.99 | 1.82 | 1.99 | 1.99 | 4.19% | 18,332 |
| Feb 10, 2026 | 1.95 | 1.95 | 1.78 | 1.91 | 1.91 | -2.05% | 18,295 |
| Feb 9, 2026 | 2.02 | 2.05 | 1.95 | 1.95 | 1.95 | -3.94% | 28,748 |
| Feb 6, 2026 | 1.85 | 2.03 | 1.85 | 2.03 | 2.03 | 6.84% | 24,981 |
| Feb 5, 2026 | 2.19 | 2.19 | 1.90 | 1.90 | 1.90 | -8.21% | 51,112 |
| Feb 4, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 4.02% | 43,903 |