Toss the Coin Limited (BOM:544303)
India · Delayed Price · Currency is INR 228.00
+1.95 (0.86%)
At close: May 26, 2026
Toss the Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 273.00 | 273.00 | 270.80 | 270.80 | 270.80 | -0.81% | 1,200 |
| Apr 17, 2026 | 310.00 | 310.00 | 270.00 | 273.00 | 273.00 | -3.28% | 3,000 |
| Apr 16, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | -2.67% | 300 |
| Apr 15, 2026 | 282.20 | 295.00 | 270.00 | 290.00 | 290.00 | - | 3,900 |
| Apr 10, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | - | 600 |
| Apr 8, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 3.46% | 1,500 |
| Apr 7, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -1.65% | 300 |
| Apr 2, 2026 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 3.26% | 600 |
| Apr 1, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 5.14% | 900 |
| Mar 30, 2026 | 271.00 | 271.00 | 262.50 | 262.50 | 262.50 | -2.78% | 600 |
| Mar 27, 2026 | 285.00 | 285.00 | 260.00 | 270.00 | 270.00 | -6.90% | 1,800 |
| Mar 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3.57% | 300 |
| Mar 23, 2026 | 275.60 | 280.00 | 263.20 | 280.00 | 280.00 | -1.75% | 1,200 |
| Mar 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.02% | 900 |
| Mar 19, 2026 | 270.00 | 286.00 | 270.00 | 284.95 | 284.95 | -3.28% | 1,500 |
| Mar 18, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -4.60% | 300 |
| Mar 16, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | -0.39% | 300 |
| Mar 12, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | - | 300 |
| Mar 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | - | 300 |
| Mar 10, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | 0.45% | 300 |
| Feb 27, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 308.62 | -1.69% | 300 |
| Feb 26, 2026 | 318.30 | 319.00 | 318.30 | 319.00 | 313.94 | -2.45% | 600 |
| Feb 25, 2026 | 310.00 | 332.00 | 310.00 | 327.00 | 321.81 | 9.00% | 1,800 |
| Feb 24, 2026 | 308.00 | 308.00 | 300.00 | 300.00 | 295.24 | -4.76% | 2,400 |
| Feb 23, 2026 | 321.15 | 321.15 | 310.00 | 315.00 | 310.00 | -3.67% | 900 |
| Feb 18, 2026 | 312.00 | 327.00 | 312.00 | 327.00 | 321.81 | 7.21% | 600 |
| Feb 17, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 300.16 | 0.33% | 300 |
| Feb 16, 2026 | 300.30 | 304.00 | 300.30 | 304.00 | 299.17 | -2.00% | 600 |
| Feb 12, 2026 | 311.00 | 311.00 | 310.20 | 310.20 | 305.28 | - | 600 |
| Feb 5, 2026 | 300.00 | 310.20 | 300.00 | 310.20 | 305.28 | 3.40% | 1,200 |
| Feb 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.24 | 1.83% | 300 |
| Jan 30, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 289.92 | -1.80% | 300 |
| Jan 28, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 295.24 | 3.45% | 2,100 |
| Jan 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 285.40 | 1.75% | 600 |
| Jan 23, 2026 | 300.00 | 300.00 | 285.00 | 285.00 | 280.48 | -1.72% | 1,800 |