South West Pinnacle Exploration Limited (BOM:543986)
India · Delayed Price · Currency is INR 193.60
-6.00 (-3.01%)
At close: Oct 7, 2026
BOM:543986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 198.05 | 198.70 | 193.30 | 193.60 | 193.60 | -3.01% | 4,724 |
| Oct 6, 2026 | 195.30 | 203.00 | 195.00 | 199.60 | 199.60 | 1.22% | 168,677 |
| Oct 5, 2026 | 186.40 | 203.20 | 179.30 | 197.20 | 197.20 | 8.83% | 44,801 |
| Oct 1, 2026 | 183.75 | 184.00 | 178.00 | 181.20 | 181.20 | -0.93% | 36,088 |
| Sep 30, 2026 | 186.65 | 186.75 | 181.10 | 182.90 | 182.90 | -0.57% | 8,496 |
| Sep 29, 2026 | 189.90 | 192.95 | 183.00 | 183.95 | 183.95 | -2.65% | 6,453 |
| Sep 28, 2026 | 187.75 | 192.10 | 183.50 | 188.95 | 188.95 | 1.23% | 6,561 |
| Sep 25, 2026 | 195.95 | 195.95 | 185.95 | 186.65 | 186.65 | -1.37% | 13,473 |
| Sep 24, 2026 | 198.00 | 198.00 | 188.00 | 189.25 | 189.25 | -2.70% | 6,085 |
| Sep 23, 2026 | 199.00 | 199.00 | 191.90 | 194.50 | 194.50 | 2.10% | 9,590 |
| Sep 22, 2026 | 190.85 | 194.95 | 188.85 | 190.50 | 190.50 | 0.47% | 13,017 |
| Sep 21, 2026 | 199.45 | 199.45 | 187.00 | 189.60 | 189.60 | -3.39% | 16,528 |
| Sep 18, 2026 | 207.00 | 207.00 | 194.05 | 196.25 | 196.25 | -2.05% | 23,512 |
| Sep 17, 2026 | 200.25 | 208.00 | 198.50 | 200.35 | 200.35 | 0.58% | 15,425 |
| Sep 16, 2026 | 202.50 | 203.25 | 194.00 | 199.20 | 199.20 | -1.24% | 17,370 |
| Sep 15, 2026 | 212.30 | 213.00 | 199.90 | 201.70 | 201.70 | -5.64% | 32,229 |
| Sep 11, 2026 | 216.25 | 222.00 | 212.30 | 213.75 | 213.75 | -1.02% | 19,529 |
| Sep 10, 2026 | 226.95 | 231.00 | 215.70 | 215.95 | 215.95 | -4.74% | 983,710 |
| Sep 9, 2026 | 228.00 | 244.60 | 224.50 | 226.70 | 226.70 | -1.69% | 101,198 |
| Sep 8, 2026 | 222.45 | 234.50 | 217.50 | 230.60 | 230.60 | 4.27% | 45,621 |
| Sep 7, 2026 | 213.25 | 225.00 | 211.25 | 221.15 | 221.15 | 3.70% | 39,651 |
| Sep 4, 2026 | 216.00 | 219.65 | 212.35 | 213.25 | 213.25 | 0.52% | 11,587 |
| Sep 3, 2026 | 207.90 | 217.20 | 206.55 | 212.15 | 212.15 | 2.94% | 18,143 |
| Sep 2, 2026 | 209.75 | 209.75 | 205.00 | 206.10 | 206.10 | -1.51% | 3,805 |
| Sep 1, 2026 | 205.50 | 211.45 | 204.55 | 209.25 | 209.25 | 2.25% | 17,103 |
| Aug 31, 2026 | 207.70 | 207.90 | 203.00 | 204.65 | 204.65 | -2.55% | 11,085 |
| Aug 28, 2026 | 208.20 | 213.80 | 206.20 | 210.00 | 210.00 | 1.38% | 18,314 |
| Aug 27, 2026 | 212.50 | 212.50 | 205.15 | 207.15 | 207.15 | -2.59% | 16,516 |
| Aug 26, 2026 | 206.95 | 219.00 | 205.80 | 212.65 | 212.65 | 4.11% | 19,695 |
| Aug 25, 2026 | 215.70 | 218.90 | 202.55 | 204.25 | 204.25 | -6.48% | 40,895 |
| Aug 24, 2026 | 221.10 | 223.60 | 216.00 | 218.40 | 218.40 | -0.59% | 42,135 |
| 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 |