Toss the Coin Limited (BOM:544303)
India · Delayed Price · Currency is INR 163.00
-5.00 (-2.98%)
At close: Oct 1, 2026
Toss the Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 166.30 | 170.00 | 163.00 | 163.00 | 163.00 | -2.98% | 2,100 |
| Sep 30, 2026 | 166.00 | 168.00 | 163.40 | 168.00 | 168.00 | 2.75% | 2,400 |
| Sep 29, 2026 | 150.30 | 165.00 | 150.30 | 163.50 | 163.50 | 5.48% | 2,100 |
| Sep 28, 2026 | 162.40 | 162.40 | 154.90 | 155.00 | 155.00 | -4.35% | 2,400 |
| Sep 25, 2026 | 184.00 | 184.00 | 162.00 | 162.05 | 162.05 | -3.51% | 2,100 |
| Sep 24, 2026 | 166.00 | 169.90 | 166.00 | 167.95 | 167.95 | 3.51% | 600 |
| Sep 23, 2026 | 164.00 | 168.00 | 161.00 | 162.25 | 162.25 | -1.07% | 1,200 |
| Sep 22, 2026 | 171.00 | 171.00 | 162.00 | 164.00 | 164.00 | -5.75% | 2,100 |
| Sep 21, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 7.97% | 1,800 |
| Sep 18, 2026 | 166.30 | 168.00 | 161.15 | 161.15 | 161.15 | -4.93% | 1,200 |
| Sep 17, 2026 | 175.80 | 175.80 | 168.20 | 169.50 | 169.50 | 5.28% | 1,200 |
| Sep 16, 2026 | 160.00 | 161.95 | 160.00 | 161.00 | 161.00 | -12.69% | 600 |
| Sep 15, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -1.39% | 300 |
| Sep 11, 2026 | 185.30 | 187.00 | 185.30 | 187.00 | 187.00 | 0.92% | 600 |
| Sep 10, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -4.44% | 300 |
| Sep 9, 2026 | 186.00 | 195.00 | 180.00 | 193.90 | 193.90 | 7.42% | 4,200 |
| Sep 8, 2026 | 149.20 | 181.20 | 149.20 | 180.50 | 180.50 | 19.54% | 8,100 |
| Sep 7, 2026 | 150.00 | 151.00 | 135.00 | 151.00 | 151.00 | -5.57% | 2,100 |
| Sep 4, 2026 | 158.00 | 161.80 | 153.00 | 159.90 | 159.90 | -1.93% | 5,400 |
| Sep 3, 2026 | 166.00 | 166.00 | 160.30 | 163.05 | 163.05 | -3.95% | 1,800 |
| Sep 2, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 3.51% | 300 |
| Sep 1, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -1.20% | 1,200 |
| Aug 31, 2026 | 184.35 | 184.35 | 161.05 | 166.00 | 166.00 | -9.95% | 4,500 |
| Aug 28, 2026 | 184.35 | 184.35 | 180.90 | 184.35 | 184.35 | -0.24% | 2,100 |
| Aug 27, 2026 | 174.75 | 190.00 | 174.75 | 184.80 | 184.80 | 4.58% | 8,400 |
| Aug 26, 2026 | 202.00 | 202.00 | 173.00 | 176.70 | 176.70 | -9.41% | 11,400 |
| Aug 21, 2026 | 201.50 | 202.00 | 195.05 | 195.05 | 195.05 | 0.03% | 1,500 |
| Aug 18, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 300 |
| Aug 17, 2026 | 199.90 | 202.00 | 199.90 | 200.00 | 200.00 | 0.05% | 1,200 |
| Aug 14, 2026 | 199.60 | 204.00 | 197.00 | 199.90 | 199.90 | -2.49% | 2,100 |
| Aug 13, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.50% | 900 |
| Aug 12, 2026 | 218.55 | 218.55 | 200.00 | 200.00 | 200.00 | -11.48% | 4,800 |
| Aug 11, 2026 | 226.20 | 237.95 | 210.00 | 225.95 | 225.95 | -1.76% | 4,800 |
| Aug 7, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | -4.15% | 900 |
| Aug 6, 2026 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 1.67% | 300 |
| Aug 5, 2026 | 236.60 | 245.00 | 232.80 | 236.00 | 236.00 | 1.94% | 3,000 |
| Aug 4, 2026 | 239.95 | 239.95 | 224.00 | 231.50 | 231.50 | -2.73% | 4,800 |
| Aug 3, 2026 | 224.05 | 245.00 | 205.00 | 238.00 | 238.00 | 8.73% | 7,500 |
| Jul 31, 2026 | 209.70 | 224.00 | 209.70 | 218.90 | 218.90 | 6.62% | 4,500 |
| Jul 30, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -1.77% | 300 |
| Jul 29, 2026 | 186.25 | 216.00 | 185.00 | 209.00 | 209.00 | 5.72% | 17,400 |
| Jul 28, 2026 | 205.30 | 205.30 | 197.70 | 197.70 | 197.70 | -7.62% | 900 |
| Jul 27, 2026 | 197.70 | 214.95 | 197.70 | 214.00 | 214.00 | 8.24% | 1,500 |
| Jul 23, 2026 | 200.00 | 200.00 | 197.70 | 197.70 | 197.70 | 1.38% | 900 |
| Jul 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 300 |
| Jul 21, 2026 | 194.80 | 196.00 | 194.80 | 195.00 | 195.00 | -0.51% | 900 |
| Jul 20, 2026 | 194.80 | 196.00 | 194.80 | 196.00 | 196.00 | 0.51% | 600 |
| Jul 17, 2026 | 185.00 | 196.00 | 185.00 | 195.00 | 195.00 | - | 1,500 |
| Jul 16, 2026 | 204.30 | 206.00 | 195.00 | 195.00 | 195.00 | -6.70% | 3,000 |
| Jul 15, 2026 | 205.00 | 211.00 | 203.00 | 209.00 | 209.00 | 6.63% | 2,400 |