Toss the Coin Limited (BOM:544303)
India · Delayed Price · Currency is INR 290.00
-5.00 (-1.69%)
At close: Jan 21, 2026
Toss the Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 300 |
| Jan 21, 2026 | 294.60 | 294.60 | 290.00 | 290.00 | 290.00 | -1.69% | 600 |
| Jan 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -2.32% | 300 |
| Jan 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.94% | 900 |
| Jan 13, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0.26% | 600 |
| Jan 12, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 0.19% | 600 |
| Jan 9, 2026 | 297.00 | 335.45 | 296.00 | 313.00 | 313.00 | -15.18% | 26,400 |
| Jan 5, 2026 | 387.75 | 387.75 | 360.10 | 369.00 | 369.00 | -5.38% | 2,100 |
| Jan 2, 2026 | 370.60 | 390.00 | 356.30 | 390.00 | 390.00 | 0.59% | 3,000 |
| Jan 1, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | -3.08% | 300 |
| Dec 30, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.32% | 600 |
| Dec 29, 2025 | 425.95 | 425.95 | 395.00 | 401.30 | 401.30 | -5.80% | 1,500 |
| Dec 26, 2025 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | -0.70% | 600 |
| Dec 24, 2025 | 420.00 | 429.00 | 420.00 | 429.00 | 429.00 | 2.63% | 900 |
| Dec 23, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.48% | 300 |
| Dec 22, 2025 | 422.40 | 426.00 | 420.00 | 420.00 | 420.00 | 0.48% | 1,200 |
| Dec 19, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -3.91% | 300 |
| Dec 18, 2025 | 420.00 | 435.00 | 412.00 | 435.00 | 435.00 | 2.59% | 5,700 |
| Dec 17, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 2.05% | 5,100 |
| Dec 16, 2025 | 410.30 | 415.50 | 410.30 | 415.50 | 415.50 | 0.12% | 1,200 |
| Dec 15, 2025 | 430.00 | 430.00 | 410.00 | 415.00 | 415.00 | -5.20% | 2,400 |
| Dec 12, 2025 | 419.80 | 445.00 | 419.00 | 437.75 | 437.75 | 7.03% | 6,300 |
| Dec 11, 2025 | 399.80 | 420.90 | 399.80 | 409.00 | 409.00 | 2.29% | 9,600 |
| Dec 10, 2025 | 385.00 | 399.90 | 385.00 | 399.85 | 399.85 | 5.22% | 3,300 |
| Dec 9, 2025 | 379.90 | 380.00 | 379.90 | 380.00 | 380.00 | 1.47% | 600 |
| Dec 8, 2025 | 377.00 | 377.00 | 374.50 | 374.50 | 374.50 | -2.73% | 600 |
| Dec 5, 2025 | 378.20 | 385.00 | 378.20 | 385.00 | 385.00 | -0.28% | 600 |
| Dec 4, 2025 | 386.00 | 396.00 | 386.00 | 386.10 | 386.10 | 2.12% | 3,600 |
| Dec 2, 2025 | 380.00 | 380.00 | 378.10 | 378.10 | 378.10 | -0.50% | 600 |
| Dec 1, 2025 | 389.60 | 389.60 | 380.00 | 380.00 | 380.00 | -5.06% | 900 |
| Nov 27, 2025 | 380.85 | 404.95 | 374.00 | 400.25 | 400.25 | 5.09% | 14,100 |
| Nov 26, 2025 | 340.20 | 390.95 | 336.00 | 380.85 | 380.85 | 12.01% | 8,400 |
| Nov 25, 2025 | 349.75 | 349.75 | 340.00 | 340.00 | 340.00 | -2.79% | 2,700 |
| Nov 21, 2025 | 361.00 | 361.00 | 349.75 | 349.75 | 349.75 | -4.18% | 1,200 |
| Nov 20, 2025 | 361.15 | 372.00 | 361.15 | 365.00 | 365.00 | 0.87% | 2,700 |
| Nov 19, 2025 | 344.80 | 364.80 | 344.50 | 361.85 | 361.85 | 7.06% | 3,900 |
| Nov 18, 2025 | 319.80 | 338.00 | 319.80 | 338.00 | 338.00 | 9.01% | 1,800 |
| Nov 17, 2025 | 349.00 | 349.00 | 310.05 | 310.05 | 310.05 | -11.41% | 2,400 |
| Nov 14, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | -2.13% | 1,200 |
| Nov 13, 2025 | 310.00 | 359.00 | 310.00 | 357.60 | 357.60 | 6.75% | 16,500 |
| Nov 12, 2025 | 320.00 | 336.00 | 320.00 | 335.00 | 335.00 | 6.01% | 5,100 |
| Nov 11, 2025 | 322.00 | 332.00 | 308.00 | 316.00 | 316.00 | 0.29% | 6,600 |
| Nov 10, 2025 | 308.80 | 330.00 | 305.00 | 315.10 | 315.10 | -0.91% | 8,100 |
| Nov 7, 2025 | 312.00 | 318.00 | 304.00 | 318.00 | 318.00 | 2.58% | 1,800 |
| Nov 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.82% | 300 |
| Nov 4, 2025 | 301.50 | 305.00 | 301.50 | 301.50 | 301.50 | -0.17% | 900 |
| Nov 3, 2025 | 309.00 | 309.00 | 302.00 | 302.00 | 302.00 | -1.95% | 900 |
| Oct 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 900 |
| Oct 29, 2025 | 303.00 | 308.00 | 303.00 | 308.00 | 308.00 | 1.99% | 3,300 |
| Oct 28, 2025 | 300.60 | 302.00 | 300.60 | 302.00 | 302.00 | 1.51% | 600 |