South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 201.80
-7.85 (-3.74%)
At close: Mar 12, 2026
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 197.25 | 198.00 | 187.85 | 192.80 | 192.80 | -4.46% | 4,510 |
| Mar 12, 2026 | 211.50 | 211.50 | 200.00 | 201.80 | 201.80 | -3.74% | 2,196 |
| Mar 11, 2026 | 207.30 | 222.95 | 204.65 | 209.65 | 209.65 | 1.82% | 10,418 |
| Mar 10, 2026 | 203.15 | 212.00 | 198.45 | 205.90 | 205.90 | 3.73% | 7,531 |
| Mar 9, 2026 | 191.40 | 205.00 | 182.40 | 198.50 | 198.50 | 4.89% | 40,063 |
| Mar 6, 2026 | 188.70 | 193.05 | 185.00 | 189.25 | 189.25 | 1.75% | 2,365 |
| Mar 5, 2026 | 181.40 | 187.80 | 181.40 | 186.00 | 186.00 | 3.97% | 2,286 |
| Mar 4, 2026 | 178.00 | 181.65 | 177.50 | 178.90 | 178.90 | -4.23% | 5,170 |
| Mar 2, 2026 | 183.30 | 186.80 | 177.05 | 186.80 | 186.80 | 1.91% | 4,532 |
| Feb 27, 2026 | 180.70 | 185.50 | 180.00 | 183.30 | 183.30 | 0.14% | 6,918 |
| Feb 26, 2026 | 180.60 | 185.95 | 180.00 | 183.05 | 183.05 | 0.16% | 2,280 |
| Feb 25, 2026 | 180.15 | 186.90 | 180.15 | 182.75 | 182.75 | -0.68% | 3,332 |
| Feb 24, 2026 | 193.55 | 193.55 | 182.40 | 184.00 | 184.00 | -4.14% | 4,971 |
| Feb 23, 2026 | 187.95 | 194.50 | 182.45 | 191.95 | 191.95 | 2.87% | 7,683 |
| Feb 20, 2026 | 178.70 | 187.20 | 178.70 | 186.60 | 186.60 | 4.66% | 13,284 |
| Feb 19, 2026 | 182.60 | 182.70 | 178.00 | 178.30 | 178.30 | -1.98% | 4,205 |
| Feb 18, 2026 | 182.00 | 183.80 | 180.60 | 181.90 | 181.90 | 0.28% | 2,982 |
| Feb 17, 2026 | 187.30 | 188.50 | 181.00 | 181.40 | 181.40 | -2.00% | 3,082 |
| Feb 16, 2026 | 185.00 | 190.70 | 182.50 | 185.10 | 185.10 | 0.05% | 3,740 |
| 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 |