Symbiox Investment & Trading Co Ltd (BOM:539278)
India · Delayed Price · Currency is INR 1.550
0.00 (0.00%)
At close: Oct 23, 2026
BOM:539278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 13,984 |
| Oct 22, 2026 | 1.48 | 1.78 | 1.48 | 1.55 | 1.55 | -4.32% | 10,322 |
| Oct 21, 2026 | 1.55 | 1.63 | 1.47 | 1.62 | 1.62 | 6.58% | 38,549 |
| Oct 19, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 5,679 |
| Oct 16, 2026 | 1.64 | 1.65 | 1.52 | 1.58 | 1.58 | -4.82% | 67,367 |
| Oct 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 10,765 |
| Oct 14, 2026 | 1.61 | 1.66 | 1.55 | 1.66 | 1.66 | 3.11% | 4,793 |
| Oct 13, 2026 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | -0.62% | 23,267 |
| Oct 12, 2026 | 1.63 | 1.98 | 1.60 | 1.62 | 1.62 | -3.57% | 11,943 |
| Oct 9, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 4,626 |
| Oct 8, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 7,976 |
| Oct 7, 2026 | 1.97 | 1.97 | 1.68 | 1.70 | 1.70 | 1.19% | 7,761 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 19,940 |
| Oct 5, 2026 | 1.53 | 1.80 | 1.53 | 1.76 | 1.76 | 15.79% | 6,635 |
| 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 |