Symbiox Investment & Trading Co Ltd (BOM:539278)
India · Delayed Price · Currency is INR 1.520
-0.290 (-16.02%)
At close: Oct 1, 2026
BOM:539278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.82 | 1.94 | 1.52 | 1.52 | 1.52 | -16.02% | 10,118 |
| Sep 30, 2026 | 1.73 | 1.94 | 1.73 | 1.81 | 1.81 | -9.95% | 10,156 |
| Sep 29, 2026 | 1.82 | 2.13 | 1.82 | 2.01 | 2.01 | 1.52% | 4,807 |
| Sep 28, 2026 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | -1.00% | 10,435 |
| Sep 25, 2026 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | -2.91% | 18,374 |
| Sep 24, 2026 | 1.85 | 2.10 | 1.85 | 2.06 | 2.06 | 3.00% | 3,037 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.62 | 2.00 | 2.00 | - | 86,349 |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,464 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 14,560 |
| Sep 18, 2026 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 12,643 |
| Sep 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 10,568 |
| Sep 16, 2026 | 2.00 | 2.10 | 1.94 | 1.94 | 1.94 | -3.00% | 3,839 |
| Sep 15, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -6.54% | 3,779 |
| Sep 11, 2026 | 2.00 | 2.14 | 1.81 | 2.14 | 2.14 | 3.38% | 5,563 |
| Sep 10, 2026 | 2.01 | 2.14 | 2.00 | 2.07 | 2.07 | 3.50% | 5,076 |
| Sep 9, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 4,891 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 2.09% | 8,402 |
| Sep 7, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 17,348 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | -5.00% | 3,378 |
| Sep 3, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 3,381 |
| Sep 2, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | - | 1,654 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 7,474 |
| Aug 31, 2026 | 1.82 | 2.00 | 1.82 | 1.92 | 1.92 | 6.67% | 17,846 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -9.55% | 3,905 |
| Aug 27, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 15,542 |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,296 |
| Aug 25, 2026 | 2.00 | 2.00 | 1.72 | 2.00 | 2.00 | - | 15,456 |
| Aug 24, 2026 | 2.01 | 2.13 | 2.00 | 2.00 | 2.00 | - | 4,025 |
| Aug 21, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 8,895 |
| Aug 20, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 2.49% | 5,007 |
| Aug 19, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 13,271 |
| Aug 18, 2026 | 2.15 | 2.15 | 1.91 | 1.99 | 1.99 | 8.74% | 2,919 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -8.50% | 9,559 |
| Aug 14, 2026 | 2.01 | 2.01 | 1.81 | 2.00 | 2.00 | -0.50% | 22,539 |
| Aug 13, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | 2.01 | 14.86% | 61,549 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6,561 |
| Aug 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 22,476 |
| Aug 10, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 45,547 |
| Aug 7, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.14% | 40,462 |
| Aug 6, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 10,061 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -0.58% | 113,625 |
| Aug 4, 2026 | 1.60 | 1.73 | 1.60 | 1.71 | 1.71 | 6.87% | 167,114 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 19,146 |
| Jul 31, 2026 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 197,377 |
| Jul 30, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 16,049 |
| Jul 29, 2026 | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 4.43% | 18,491 |
| Jul 28, 2026 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -5.39% | 2,013 |
| Jul 27, 2026 | 1.60 | 1.73 | 1.60 | 1.67 | 1.67 | 4.37% | 1,138 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,770 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 7.38% | 5,039 |