Symbiox Investment & Trading Co Ltd (BOM:539278)
India · Delayed Price · Currency is INR 1.700
+0.050 (3.03%)
At close: Jul 31, 2026
BOM:539278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 8,998 |
| Jul 21, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | 872 |
| Jul 20, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 2,073 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 11,239 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -5.03% | 2,489 |
| Jul 15, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 2,462 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -4.97% | 12,321 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | - | 20,260 |
| Jul 10, 2026 | 1.57 | 1.68 | 1.53 | 1.61 | 1.61 | 1.90% | 9,205 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 4,101 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 11,603 |
| Jul 7, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 4.61% | 11,797 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -1.94% | 4,455 |
| Jul 3, 2026 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | -3.13% | 60,706 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 12,413 |
| Jul 1, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 33,659 |
| Jun 30, 2026 | 1.52 | 1.64 | 1.52 | 1.56 | 1.56 | 2.63% | 17,052 |
| Jun 29, 2026 | 1.60 | 1.64 | 1.52 | 1.52 | 1.52 | -5.00% | 6,847 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | - | 4,063 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,118 |
| Jun 23, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 11,229 |
| Jun 22, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 7,872 |
| Jun 19, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -5.29% | 29,955 |
| Jun 18, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.03% | 3,495 |
| Jun 17, 2026 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | 5.29% | 24,659 |
| Jun 16, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 13,797 |
| Jun 15, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 3,126 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | 1.79% | 4,727 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.75% | 3,445 |
| Jun 10, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 7.55% | 10,654 |
| Jun 9, 2026 | 1.56 | 1.74 | 1.56 | 1.59 | 1.59 | -6.47% | 47,826 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.62 | 1.70 | 1.70 | -2.86% | 29,306 |
| Jun 5, 2026 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 7,766 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 2.42% | 8,086 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 20,158 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,203 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 4,645 |
| May 29, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 4.22% | 8,707 |
| May 27, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 31,578 |
| May 26, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 29,789 |
| May 25, 2026 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | 2.91% | 4,348 |
| May 22, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -2.82% | 34,854 |
| May 21, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 9,179 |