South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 240.80
-10.95 (-4.35%)
At close: Apr 21, 2026
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 255.25 | 257.80 | 236.00 | 240.80 | 240.80 | -4.35% | 26,441 |
| Apr 20, 2026 | 256.00 | 264.00 | 248.00 | 251.75 | 251.75 | -1.79% | 20,430 |
| Apr 17, 2026 | 252.00 | 264.00 | 245.10 | 256.35 | 256.35 | 3.39% | 44,046 |
| Apr 16, 2026 | 238.30 | 254.00 | 238.30 | 247.95 | 247.95 | 1.97% | 33,305 |
| Apr 15, 2026 | 249.00 | 250.00 | 234.20 | 243.15 | 243.15 | 0.58% | 38,481 |
| Apr 13, 2026 | 230.00 | 254.95 | 224.30 | 241.75 | 241.75 | 5.85% | 70,698 |
| Apr 10, 2026 | 235.80 | 236.85 | 226.00 | 228.40 | 228.40 | -0.65% | 21,492 |
| Apr 9, 2026 | 224.80 | 236.90 | 224.80 | 229.90 | 229.90 | 3.00% | 29,180 |
| Apr 8, 2026 | 221.70 | 226.90 | 219.30 | 223.20 | 223.20 | 2.03% | 16,108 |
| Apr 7, 2026 | 217.00 | 226.80 | 215.00 | 218.75 | 218.75 | 0.09% | 17,882 |
| Apr 6, 2026 | 220.00 | 221.40 | 213.60 | 218.55 | 218.55 | 1.42% | 9,562 |
| Apr 2, 2026 | 215.80 | 221.45 | 210.75 | 215.50 | 215.50 | -0.67% | 4,551 |
| Apr 1, 2026 | 216.05 | 221.55 | 215.75 | 216.95 | 216.95 | 2.58% | 18,415 |
| Mar 30, 2026 | 205.95 | 226.40 | 205.95 | 211.50 | 211.50 | 1.22% | 56,110 |
| Mar 27, 2026 | 204.75 | 220.20 | 204.00 | 208.95 | 208.95 | -2.99% | 5,017 |
| Mar 25, 2026 | 219.80 | 225.00 | 209.05 | 215.40 | 215.40 | 1.68% | 30,469 |
| Mar 24, 2026 | 199.30 | 215.15 | 197.65 | 211.85 | 211.85 | 6.99% | 6,025 |
| Mar 23, 2026 | 204.45 | 204.45 | 192.00 | 198.00 | 198.00 | -3.15% | 5,331 |
| Mar 20, 2026 | 195.95 | 207.00 | 191.50 | 204.45 | 204.45 | 6.51% | 5,519 |
| Mar 19, 2026 | 206.85 | 206.85 | 190.00 | 191.95 | 191.95 | -6.75% | 4,061 |
| Mar 18, 2026 | 190.00 | 208.50 | 190.00 | 205.85 | 205.85 | 8.09% | 8,552 |
| Mar 17, 2026 | 180.50 | 191.85 | 180.50 | 190.45 | 190.45 | 4.30% | 2,790 |
| Mar 16, 2026 | 192.80 | 195.70 | 180.30 | 182.60 | 182.60 | -5.29% | 6,359 |
| 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 |