Toss the Coin Limited (BOM:544303)
India · Delayed Price · Currency is INR 209.00
+11.30 (5.72%)
At close: Jul 29, 2026
Toss the Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 195.05 | 196.00 | 194.80 | 196.00 | 196.00 | 0.10% | 900 |
| Jul 13, 2026 | 207.00 | 207.00 | 194.95 | 195.80 | 195.80 | -5.18% | 3,300 |
| Jul 9, 2026 | 216.00 | 216.00 | 206.50 | 206.50 | 206.50 | -3.41% | 2,100 |
| Jul 8, 2026 | 212.85 | 215.00 | 212.85 | 213.80 | 213.80 | -0.81% | 900 |
| Jul 7, 2026 | 226.15 | 226.15 | 210.95 | 215.55 | 215.55 | -4.20% | 6,000 |
| Jul 6, 2026 | 229.00 | 229.00 | 218.60 | 225.00 | 225.00 | -1.75% | 3,300 |
| Jul 3, 2026 | 237.60 | 240.40 | 229.00 | 229.00 | 229.00 | -6.61% | 2,100 |
| Jun 25, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.90% | 300 |
| Jun 24, 2026 | 244.50 | 249.95 | 244.50 | 249.95 | 249.95 | 4.15% | 1,200 |
| Jun 23, 2026 | 248.00 | 257.00 | 231.25 | 240.00 | 240.00 | 0.84% | 8,700 |
| Jun 22, 2026 | 245.00 | 246.00 | 230.10 | 238.00 | 238.00 | 1.28% | 13,500 |
| Jun 19, 2026 | 245.20 | 245.20 | 230.00 | 235.00 | 235.00 | -4.16% | 1,800 |
| Jun 18, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.13% | 300 |
| Jun 17, 2026 | 245.15 | 248.00 | 245.15 | 248.00 | 248.00 | -4.62% | 600 |
| Jun 15, 2026 | 245.00 | 260.00 | 245.00 | 260.00 | 260.00 | 11.49% | 900 |
| Jun 12, 2026 | 241.00 | 251.80 | 225.55 | 233.20 | 233.20 | -10.31% | 15,000 |
| Jun 10, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 5.69% | 600 |
| Jun 9, 2026 | 251.80 | 251.80 | 220.10 | 246.00 | 246.00 | -5.38% | 6,300 |
| Jun 8, 2026 | 235.00 | 260.00 | 235.00 | 260.00 | 260.00 | 15.56% | 5,700 |
| Jun 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 9.86% | 300 |
| Jun 4, 2026 | 230.10 | 240.00 | 200.10 | 204.80 | 204.80 | -10.96% | 21,300 |
| Jun 3, 2026 | 225.20 | 230.00 | 225.20 | 230.00 | 230.00 | 2.13% | 600 |
| Jun 1, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -2.93% | 300 |
| May 29, 2026 | 214.75 | 232.00 | 213.80 | 232.00 | 232.00 | 3.57% | 9,900 |
| May 27, 2026 | 235.00 | 235.00 | 216.00 | 224.00 | 224.00 | -1.75% | 10,500 |
| May 26, 2026 | 230.00 | 235.00 | 226.00 | 228.00 | 228.00 | 0.86% | 1,500 |
| May 25, 2026 | 242.50 | 242.50 | 210.55 | 226.05 | 226.05 | -10.23% | 7,800 |
| May 22, 2026 | 255.00 | 255.00 | 251.80 | 251.80 | 251.80 | - | 600 |
| May 21, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -3.27% | 300 |
| May 18, 2026 | 265.00 | 265.00 | 260.30 | 260.30 | 260.30 | -0.65% | 900 |
| May 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 300 |
| May 12, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 900 |
| May 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 600 |
| May 8, 2026 | 251.80 | 255.00 | 251.80 | 255.00 | 255.00 | -1.92% | 600 |
| May 6, 2026 | 261.30 | 261.30 | 260.00 | 260.00 | 260.00 | -1.14% | 600 |
| May 5, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 600 |
| May 4, 2026 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | -2.88% | 600 |
| Apr 24, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -1.53% | 600 |
| Apr 22, 2026 | 275.00 | 284.75 | 271.00 | 275.00 | 275.00 | 1.48% | 1,500 |
| Apr 21, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.07% | 300 |