South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 185.00
-7.95 (-4.12%)
At close: Feb 13, 2026
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 192.00 | 192.00 | 184.10 | 185.00 | 185.00 | -4.12% | 5,427 |
| Feb 12, 2026 | 201.00 | 202.70 | 191.40 | 192.95 | 192.95 | -4.15% | 14,773 |
| Feb 11, 2026 | 202.50 | 207.45 | 200.40 | 201.30 | 201.30 | -4.55% | 15,857 |
| Feb 10, 2026 | 233.10 | 233.10 | 210.90 | 210.90 | 210.90 | -5.00% | 31,888 |
| Feb 9, 2026 | 225.00 | 225.00 | 211.65 | 222.00 | 222.00 | 2.07% | 10,179 |
| Feb 6, 2026 | 212.90 | 219.45 | 208.00 | 217.50 | 217.50 | 2.74% | 4,212 |
| Feb 5, 2026 | 213.15 | 215.95 | 209.20 | 211.70 | 211.70 | -2.93% | 3,184 |
| Feb 4, 2026 | 212.90 | 218.50 | 210.05 | 218.10 | 218.10 | 4.50% | 6,413 |
| Feb 3, 2026 | 217.95 | 217.95 | 206.00 | 208.70 | 208.70 | -0.55% | 5,741 |
| Feb 2, 2026 | 206.00 | 210.00 | 197.55 | 209.85 | 209.85 | 4.90% | 19,338 |
| Feb 1, 2026 | 202.95 | 203.25 | 197.15 | 200.05 | 200.05 | 3.33% | 14,602 |
| Jan 30, 2026 | 204.00 | 209.00 | 192.05 | 193.60 | 193.60 | -3.37% | 11,712 |
| Jan 29, 2026 | 186.95 | 200.35 | 186.95 | 200.35 | 200.35 | 4.98% | 12,276 |
| Jan 28, 2026 | 181.80 | 190.85 | 176.55 | 190.85 | 190.85 | 4.98% | 9,887 |
| Jan 27, 2026 | 181.00 | 184.45 | 176.10 | 181.80 | 181.80 | 0.64% | 6,601 |
| Jan 23, 2026 | 184.10 | 186.95 | 178.25 | 180.65 | 180.65 | -1.85% | 3,966 |
| Jan 22, 2026 | 180.00 | 187.80 | 180.00 | 184.05 | 184.05 | 2.56% | 5,126 |
| Jan 21, 2026 | 176.25 | 186.95 | 172.45 | 179.45 | 179.45 | 0.17% | 7,661 |
| Jan 20, 2026 | 170.65 | 180.30 | 168.10 | 179.15 | 179.15 | 4.31% | 19,133 |
| Jan 19, 2026 | 172.00 | 173.95 | 170.05 | 171.75 | 171.75 | -4.05% | 6,746 |
| Jan 16, 2026 | 186.20 | 191.00 | 176.90 | 179.00 | 179.00 | -3.87% | 2,969 |
| Jan 14, 2026 | 185.95 | 186.30 | 182.25 | 186.20 | 186.20 | 4.93% | 1,696 |
| Jan 13, 2026 | 174.60 | 178.60 | 170.00 | 177.45 | 177.45 | 1.63% | 3,097 |
| Jan 12, 2026 | 181.65 | 181.65 | 174.00 | 174.60 | 174.60 | -4.28% | 6,964 |
| Jan 9, 2026 | 186.45 | 186.45 | 179.15 | 182.40 | 182.40 | -2.15% | 4,473 |
| Jan 8, 2026 | 193.70 | 193.70 | 186.00 | 186.40 | 186.40 | -2.05% | 4,451 |
| Jan 7, 2026 | 187.90 | 191.10 | 186.00 | 190.30 | 190.30 | 1.28% | 2,064 |
| Jan 6, 2026 | 188.70 | 191.45 | 186.10 | 187.90 | 187.90 | -0.19% | 2,404 |
| Jan 5, 2026 | 194.50 | 194.75 | 187.25 | 188.25 | 188.25 | -2.59% | 2,270 |
| Jan 2, 2026 | 193.95 | 197.35 | 190.85 | 193.25 | 193.25 | 0.47% | 6,604 |
| Jan 1, 2026 | 191.00 | 196.95 | 191.00 | 192.35 | 192.35 | -1.18% | 3,325 |
| Dec 31, 2025 | 195.75 | 195.85 | 191.00 | 194.65 | 194.65 | -0.56% | 4,797 |
| Dec 30, 2025 | 191.40 | 201.35 | 191.40 | 195.75 | 195.75 | 1.82% | 4,105 |
| Dec 29, 2025 | 202.75 | 202.75 | 191.95 | 192.25 | 192.25 | -2.66% | 5,776 |
| Dec 26, 2025 | 207.85 | 208.95 | 197.00 | 197.50 | 197.50 | -0.93% | 18,236 |
| Dec 24, 2025 | 191.70 | 199.35 | 191.70 | 199.35 | 199.35 | 4.98% | 16,583 |
| Dec 23, 2025 | 178.90 | 189.90 | 178.90 | 189.90 | 189.90 | 4.98% | 12,388 |
| Dec 22, 2025 | 180.70 | 188.50 | 179.00 | 180.90 | 180.90 | -1.26% | 15,817 |
| Dec 19, 2025 | 186.95 | 193.00 | 182.10 | 183.20 | 183.20 | -2.55% | 8,706 |
| Dec 18, 2025 | 181.75 | 188.00 | 179.80 | 188.00 | 188.00 | 1.54% | 5,089 |
| Dec 17, 2025 | 186.50 | 190.70 | 182.10 | 185.15 | 185.15 | -1.28% | 3,595 |
| Dec 16, 2025 | 189.70 | 191.95 | 186.65 | 187.55 | 187.55 | -2.67% | 5,236 |
| Dec 15, 2025 | 193.10 | 195.00 | 190.10 | 192.70 | 192.70 | -1.36% | 2,842 |
| Dec 12, 2025 | 193.50 | 198.00 | 188.00 | 195.35 | 195.35 | 0.05% | 13,543 |
| Dec 11, 2025 | 197.55 | 197.60 | 188.10 | 195.25 | 195.25 | 1.40% | 6,898 |
| Dec 10, 2025 | 200.00 | 200.80 | 192.00 | 192.55 | 192.55 | -3.72% | 8,565 |
| Dec 9, 2025 | 189.00 | 204.95 | 189.00 | 200.00 | 200.00 | 1.01% | 6,773 |
| Dec 8, 2025 | 213.00 | 213.00 | 193.70 | 198.00 | 198.00 | -2.87% | 11,285 |
| Dec 5, 2025 | 187.80 | 203.85 | 184.45 | 203.85 | 203.85 | 5.00% | 19,093 |
| Dec 4, 2025 | 198.90 | 199.95 | 194.15 | 194.15 | 194.15 | -4.99% | 35,520 |