South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 203.85
+9.70 (5.00%)
At close: Dec 5, 2025
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 223.00 | 223.00 | 204.35 | 204.35 | 204.35 | -5.00% | 21,674 |
| Dec 2, 2025 | 225.00 | 225.00 | 212.05 | 215.10 | 215.10 | -4.12% | 38,404 |
| Dec 1, 2025 | 223.55 | 242.55 | 218.00 | 224.35 | 224.35 | 5.90% | 184,732 |
| Nov 28, 2025 | 196.25 | 214.00 | 194.80 | 211.85 | 211.85 | 8.75% | 71,640 |
| Nov 27, 2025 | 193.00 | 204.10 | 193.00 | 194.80 | 194.80 | 2.55% | 31,250 |
| Nov 26, 2025 | 194.95 | 195.00 | 187.20 | 189.95 | 189.95 | -2.06% | 13,675 |
| Nov 25, 2025 | 185.40 | 194.60 | 184.30 | 193.95 | 193.95 | 4.78% | 46,241 |
| Nov 24, 2025 | 196.35 | 196.35 | 184.35 | 185.10 | 185.10 | -4.17% | 16,310 |
| Nov 21, 2025 | 196.00 | 197.00 | 188.35 | 193.15 | 193.15 | 0.68% | 15,398 |
| Nov 20, 2025 | 197.30 | 198.50 | 190.85 | 191.85 | 191.85 | -1.24% | 18,328 |
| Nov 19, 2025 | 202.85 | 206.35 | 193.00 | 194.25 | 194.25 | -3.98% | 36,504 |
| Nov 18, 2025 | 196.85 | 203.55 | 190.10 | 202.30 | 202.30 | 4.17% | 66,205 |
| Nov 17, 2025 | 205.10 | 205.10 | 192.25 | 194.20 | 194.20 | 7.44% | 77,455 |
| Nov 14, 2025 | 182.15 | 188.95 | 177.70 | 180.75 | 180.75 | -3.57% | 17,770 |
| Nov 13, 2025 | 191.05 | 194.50 | 185.05 | 187.45 | 187.45 | -2.27% | 11,675 |
| Nov 12, 2025 | 187.20 | 194.60 | 186.40 | 191.80 | 191.80 | 3.06% | 16,793 |
| Nov 11, 2025 | 185.90 | 188.00 | 182.95 | 186.10 | 186.10 | 0.03% | 7,766 |
| Nov 10, 2025 | 187.20 | 197.35 | 181.75 | 186.05 | 186.05 | 7.36% | 49,075 |
| Nov 7, 2025 | 172.80 | 177.15 | 166.00 | 173.30 | 173.30 | -2.17% | 17,139 |
| Nov 6, 2025 | 180.15 | 182.85 | 175.00 | 177.15 | 177.15 | -1.61% | 21,040 |
| Nov 4, 2025 | 178.85 | 182.50 | 170.85 | 180.05 | 180.05 | 2.80% | 41,449 |
| Nov 3, 2025 | 155.05 | 184.50 | 155.05 | 175.15 | 175.15 | 10.89% | 146,237 |
| Oct 31, 2025 | 167.60 | 167.90 | 155.65 | 157.95 | 157.95 | -3.48% | 32,842 |
| Oct 30, 2025 | 171.65 | 171.65 | 159.80 | 163.65 | 163.65 | 14.40% | 295,096 |
| Oct 29, 2025 | 143.70 | 148.15 | 141.00 | 143.05 | 143.05 | 0.49% | 13,131 |
| Oct 28, 2025 | 142.00 | 143.00 | 140.80 | 142.35 | 142.35 | 0.11% | 2,108 |
| Oct 27, 2025 | 143.60 | 143.60 | 141.15 | 142.20 | 142.20 | 1.39% | 1,641 |
| Oct 24, 2025 | 136.90 | 142.00 | 136.90 | 140.25 | 140.25 | 0.97% | 2,879 |
| Oct 23, 2025 | 138.00 | 139.40 | 136.85 | 138.90 | 138.90 | 2.89% | 3,029 |
| Oct 21, 2025 | 138.50 | 138.60 | 131.00 | 135.00 | 135.00 | 2.35% | 628 |
| Oct 20, 2025 | 127.15 | 138.20 | 127.15 | 131.90 | 131.90 | 3.49% | 2,438 |
| Oct 17, 2025 | 124.00 | 132.90 | 122.00 | 127.45 | 127.45 | 3.41% | 1,134 |
| Oct 16, 2025 | 124.85 | 125.00 | 123.00 | 123.25 | 123.25 | 1.52% | 1,433 |
| Oct 15, 2025 | 135.00 | 135.00 | 120.55 | 121.40 | 121.40 | -4.07% | 2,700 |
| Oct 14, 2025 | 132.45 | 132.45 | 126.50 | 126.55 | 126.55 | -1.98% | 532 |
| Oct 13, 2025 | 132.90 | 132.90 | 128.95 | 129.10 | 129.10 | 0.62% | 591 |
| Oct 10, 2025 | 129.90 | 131.80 | 126.15 | 128.30 | 128.30 | -1.53% | 2,436 |
| Oct 9, 2025 | 130.95 | 134.00 | 125.30 | 130.30 | 130.30 | 3.78% | 371 |
| Oct 8, 2025 | 129.30 | 129.50 | 125.00 | 125.55 | 125.55 | -1.99% | 1,396 |
| Oct 7, 2025 | 130.00 | 132.00 | 126.05 | 128.10 | 128.10 | 0.12% | 1,337 |
| Oct 6, 2025 | 132.55 | 133.00 | 126.50 | 127.95 | 127.95 | -1.08% | 4,266 |
| Oct 3, 2025 | 131.20 | 135.15 | 128.20 | 129.35 | 129.35 | -2.12% | 2,148 |
| Oct 1, 2025 | 134.15 | 135.05 | 131.20 | 132.15 | 132.15 | 0.08% | 1,276 |
| Sep 30, 2025 | 133.60 | 134.70 | 131.25 | 132.05 | 132.05 | 1.19% | 1,277 |
| Sep 29, 2025 | 133.25 | 133.60 | 130.40 | 130.50 | 130.50 | - | 953 |
| 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 |