South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 219.70
+4.15 (1.93%)
At close: Aug 21, 2026
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 215.90 | 224.10 | 215.90 | 219.70 | 219.70 | 1.93% | 14,297 |
| Aug 20, 2026 | 219.30 | 220.50 | 214.00 | 215.55 | 215.55 | -0.81% | 34,386 |
| Aug 19, 2026 | 214.05 | 225.50 | 214.05 | 217.30 | 217.30 | -2.14% | 34,878 |
| Aug 18, 2026 | 228.75 | 247.25 | 219.35 | 222.05 | 222.05 | -1.57% | 86,989 |
| Aug 17, 2026 | 224.00 | 229.90 | 218.70 | 225.60 | 225.60 | 2.50% | 8,442 |
| Aug 14, 2026 | 227.95 | 227.95 | 218.00 | 220.10 | 220.10 | -1.50% | 1,973 |
| Aug 13, 2026 | 224.00 | 225.20 | 220.85 | 223.45 | 223.45 | 1.75% | 5,610 |
| Aug 12, 2026 | 231.65 | 233.25 | 219.00 | 219.60 | 219.60 | -3.71% | 17,277 |
| Aug 11, 2026 | 230.10 | 235.50 | 227.40 | 228.05 | 228.05 | -1.62% | 4,163 |
| Aug 10, 2026 | 231.00 | 237.00 | 228.85 | 231.80 | 231.80 | - | 6,094 |
| Aug 7, 2026 | 234.65 | 234.65 | 227.00 | 231.80 | 231.80 | -0.49% | 10,909 |
| Aug 6, 2026 | 238.15 | 238.15 | 231.05 | 232.95 | 232.95 | -0.62% | 2,473 |
| Aug 5, 2026 | 240.05 | 240.05 | 233.00 | 234.40 | 234.40 | -0.74% | 6,866 |
| Aug 4, 2026 | 244.00 | 244.00 | 234.60 | 236.15 | 236.15 | -1.75% | 7,449 |
| Aug 3, 2026 | 236.45 | 243.35 | 236.45 | 240.35 | 240.35 | 0.71% | 10,308 |
| Jul 31, 2026 | 225.00 | 242.00 | 222.00 | 238.65 | 238.65 | 5.50% | 33,518 |
| Jul 30, 2026 | 228.10 | 232.35 | 225.50 | 226.20 | 226.20 | -1.78% | 4,550 |
| Jul 29, 2026 | 231.00 | 231.15 | 225.45 | 230.30 | 230.30 | 1.48% | 5,870 |
| Jul 28, 2026 | 237.65 | 237.65 | 224.90 | 226.95 | 226.95 | -3.65% | 10,936 |
| Jul 27, 2026 | 235.05 | 239.95 | 232.10 | 235.55 | 235.55 | 0.62% | 8,480 |
| Jul 24, 2026 | 246.45 | 246.45 | 229.25 | 234.10 | 234.10 | -0.76% | 5,408 |
| Jul 23, 2026 | 244.60 | 246.30 | 234.95 | 235.90 | 235.90 | -2.84% | 21,869 |
| Jul 22, 2026 | 249.00 | 254.15 | 237.10 | 242.80 | 242.80 | -2.76% | 95,743 |
| Jul 21, 2026 | 245.35 | 257.40 | 238.30 | 249.70 | 249.70 | 5.63% | 144,664 |
| Jul 20, 2026 | 230.00 | 239.00 | 228.85 | 236.40 | 236.40 | 4.37% | 24,989 |
| Jul 17, 2026 | 224.95 | 228.00 | 220.90 | 226.50 | 226.50 | 1.82% | 6,615 |
| Jul 16, 2026 | 223.85 | 228.25 | 221.35 | 222.45 | 222.45 | -1.24% | 24,503 |
| Jul 15, 2026 | 222.70 | 233.95 | 222.30 | 225.25 | 225.25 | 1.44% | 12,494 |
| Jul 14, 2026 | 225.05 | 225.05 | 219.85 | 222.05 | 222.05 | -0.89% | 9,279 |
| Jul 13, 2026 | 223.50 | 229.50 | 223.50 | 224.05 | 224.05 | -1.08% | 20,515 |
| Jul 10, 2026 | 235.40 | 235.40 | 225.70 | 226.50 | 226.50 | -1.59% | 10,626 |
| Jul 9, 2026 | 226.20 | 233.75 | 224.00 | 230.15 | 230.15 | 0.61% | 23,351 |
| Jul 8, 2026 | 224.00 | 234.50 | 218.50 | 228.75 | 228.75 | 4.43% | 110,185 |
| Jul 7, 2026 | 225.65 | 232.10 | 217.00 | 219.05 | 219.05 | 0.23% | 58,483 |
| Jul 6, 2026 | 229.25 | 229.25 | 215.35 | 218.55 | 218.55 | -3.42% | 22,775 |
| Jul 3, 2026 | 220.45 | 227.45 | 215.75 | 226.30 | 226.30 | 4.38% | 19,249 |
| Jul 2, 2026 | 221.90 | 221.90 | 215.45 | 216.80 | 216.80 | -1.12% | 13,567 |
| Jul 1, 2026 | 218.05 | 221.60 | 215.00 | 219.25 | 219.25 | 1.36% | 30,933 |
| Jun 30, 2026 | 216.85 | 222.30 | 212.55 | 216.30 | 216.30 | -0.25% | 25,580 |
| Jun 29, 2026 | 227.95 | 227.95 | 211.10 | 216.85 | 216.85 | -3.02% | 60,032 |
| Jun 25, 2026 | 234.15 | 234.15 | 222.05 | 223.60 | 223.60 | -3.16% | 27,330 |
| Jun 24, 2026 | 245.00 | 245.00 | 226.60 | 230.90 | 230.90 | -5.76% | 49,577 |
| Jun 23, 2026 | 249.50 | 254.55 | 241.15 | 245.00 | 245.00 | -0.93% | 70,282 |
| Jun 22, 2026 | 243.15 | 267.35 | 243.15 | 247.30 | 247.30 | 1.08% | 68,109 |
| Jun 19, 2026 | 250.05 | 251.95 | 240.55 | 244.65 | 244.65 | -1.65% | 15,168 |
| Jun 18, 2026 | 252.25 | 265.00 | 247.40 | 248.75 | 248.75 | -0.98% | 21,706 |
| Jun 17, 2026 | 256.00 | 260.00 | 249.40 | 251.20 | 251.20 | -0.40% | 12,731 |
| Jun 16, 2026 | 254.90 | 256.50 | 250.65 | 252.20 | 252.20 | 0.42% | 8,953 |
| Jun 15, 2026 | 247.00 | 261.75 | 245.85 | 251.15 | 251.15 | 3.57% | 30,840 |
| Jun 12, 2026 | 248.00 | 250.25 | 231.50 | 242.50 | 242.50 | 0.23% | 47,327 |