South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 130.50
-2.75 (-2.06%)
At close: Sep 26, 2025
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.05 | 134.10 | 130.30 | 130.50 | 130.50 | -2.06% | 2,485 |
| Sep 25, 2025 | 132.00 | 138.50 | 132.00 | 133.25 | 133.25 | -1.08% | 1,655 |
| Sep 24, 2025 | 138.35 | 138.95 | 132.00 | 134.70 | 134.70 | -2.88% | 13,084 |
| Sep 23, 2025 | 132.10 | 140.90 | 132.10 | 138.70 | 138.70 | 0.69% | 1,102 |
| Sep 22, 2025 | 149.95 | 149.95 | 137.50 | 137.75 | 137.75 | -2.96% | 4,784 |
| Sep 19, 2025 | 140.00 | 142.50 | 138.35 | 141.95 | 141.95 | 1.47% | 3,760 |
| Sep 18, 2025 | 138.05 | 142.40 | 137.00 | 139.90 | 139.90 | 0.32% | 3,591 |
| Sep 17, 2025 | 140.50 | 140.50 | 135.05 | 139.45 | 139.45 | 1.05% | 1,055 |
| Sep 16, 2025 | 138.70 | 141.85 | 136.20 | 138.00 | 138.00 | -1.08% | 3,035 |
| Sep 15, 2025 | 141.90 | 141.90 | 139.50 | 139.50 | 139.50 | 0.36% | 70 |
| Sep 12, 2025 | 136.70 | 140.25 | 136.70 | 139.00 | 139.00 | 1.42% | 5,466 |
| Sep 11, 2025 | 137.65 | 140.85 | 136.00 | 137.05 | 137.05 | -1.19% | 6,026 |
| Sep 10, 2025 | 149.45 | 149.45 | 138.05 | 138.70 | 138.70 | -4.01% | 2,457 |
| Sep 9, 2025 | 148.90 | 148.90 | 141.00 | 144.50 | 144.50 | -0.79% | 2,548 |
| Sep 8, 2025 | 148.10 | 148.10 | 145.00 | 145.65 | 145.65 | -1.05% | 2,315 |
| Sep 5, 2025 | 155.80 | 155.80 | 143.50 | 147.20 | 147.20 | -0.84% | 300 |
| Sep 4, 2025 | 148.80 | 151.00 | 145.00 | 148.45 | 148.45 | 3.20% | 27,617 |
| Sep 3, 2025 | 147.00 | 147.00 | 142.05 | 143.85 | 143.85 | 0.35% | 1,474 |
| Sep 2, 2025 | 148.00 | 148.00 | 143.20 | 143.35 | 143.35 | -2.45% | 6,868 |
| Sep 1, 2025 | 143.00 | 147.40 | 143.00 | 146.95 | 146.95 | 4.67% | 30,253 |
| Aug 29, 2025 | 138.40 | 140.45 | 136.80 | 140.40 | 140.40 | 1.19% | 3,543 |
| Aug 28, 2025 | 138.75 | 138.80 | 135.05 | 138.75 | 138.75 | 3.58% | 1,833 |
| Aug 26, 2025 | 138.00 | 139.35 | 132.10 | 133.95 | 133.95 | 0.71% | 1,620 |
| Aug 25, 2025 | 131.50 | 138.20 | 131.50 | 133.00 | 133.00 | 0.04% | 4,670 |
| Aug 22, 2025 | 137.00 | 139.00 | 131.50 | 132.95 | 132.95 | -0.30% | 1,384 |
| Aug 21, 2025 | 136.40 | 136.75 | 133.15 | 133.35 | 133.35 | 0.23% | 1,174 |
| Aug 20, 2025 | 129.10 | 135.90 | 129.10 | 133.05 | 133.05 | 0.99% | 3,759 |
| Aug 19, 2025 | 129.25 | 133.90 | 126.40 | 131.75 | 131.75 | 1.74% | 2,436 |
| Aug 18, 2025 | 132.95 | 132.95 | 127.10 | 129.50 | 129.50 | -3.14% | 12,156 |
| Aug 14, 2025 | 138.90 | 139.00 | 130.65 | 133.70 | 133.70 | -2.48% | 8,269 |
| Aug 13, 2025 | 133.65 | 141.70 | 133.20 | 137.10 | 137.10 | -2.21% | 17,838 |
| Aug 12, 2025 | 143.00 | 149.95 | 139.55 | 140.20 | 140.20 | -4.37% | 7,444 |
| Aug 11, 2025 | 152.40 | 152.40 | 143.05 | 146.60 | 146.60 | -0.78% | 3,836 |
| Aug 8, 2025 | 145.85 | 149.90 | 142.35 | 147.75 | 147.75 | 1.30% | 8,175 |
| Aug 7, 2025 | 149.50 | 149.50 | 142.00 | 145.85 | 145.85 | 2.28% | 9,955 |
| Aug 6, 2025 | 148.00 | 149.90 | 142.00 | 142.60 | 142.60 | -3.06% | 7,431 |
| Aug 5, 2025 | 149.90 | 149.90 | 141.60 | 147.10 | 147.10 | 1.48% | 2,151 |
| Aug 4, 2025 | 144.90 | 147.90 | 142.00 | 144.95 | 144.95 | 2.87% | 8,406 |
| Aug 1, 2025 | 141.25 | 143.30 | 138.40 | 140.90 | 140.90 | 2.51% | 6,458 |
| Jul 31, 2025 | 131.85 | 137.45 | 131.00 | 137.45 | 137.45 | 3.97% | 2,018 |
| Jul 30, 2025 | 138.00 | 138.65 | 132.15 | 132.20 | 132.20 | -2.94% | 1,267 |
| Jul 29, 2025 | 138.05 | 139.60 | 134.00 | 136.20 | 136.20 | -1.34% | 3,735 |
| Jul 28, 2025 | 141.45 | 143.80 | 137.00 | 138.05 | 138.05 | -3.36% | 8,951 |
| Jul 25, 2025 | 146.10 | 146.10 | 142.20 | 142.85 | 142.85 | -3.35% | 2,895 |
| Jul 24, 2025 | 150.00 | 151.90 | 145.55 | 147.80 | 147.80 | -1.73% | 4,904 |
| Jul 23, 2025 | 154.00 | 154.00 | 147.65 | 150.40 | 150.40 | 1.45% | 5,190 |
| Jul 22, 2025 | 151.50 | 151.50 | 147.65 | 148.25 | 148.25 | 0.27% | 1,538 |
| Jul 21, 2025 | 152.00 | 153.90 | 147.25 | 147.85 | 147.85 | -3.74% | 5,982 |
| Jul 18, 2025 | 151.00 | 154.95 | 150.05 | 153.60 | 153.60 | 1.52% | 4,970 |
| Jul 17, 2025 | 151.00 | 152.00 | 149.50 | 151.30 | 151.30 | -0.20% | 3,389 |