Worth Peripherals Limited (BOM:544577)
India · Delayed Price · Currency is INR 155.05
-2.65 (-1.68%)
At close: Aug 21, 2026
BOM:544577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 156.95 | 157.10 | 155.05 | 155.05 | 155.05 | -1.68% | 82 |
| Aug 20, 2026 | 158.00 | 159.00 | 153.15 | 157.70 | 157.70 | -1.28% | 4,074 |
| Aug 19, 2026 | 160.00 | 160.00 | 159.75 | 159.75 | 159.75 | 0.47% | 74 |
| Aug 18, 2026 | 133.05 | 159.00 | 133.05 | 159.00 | 159.00 | -1.91% | 2 |
| Aug 17, 2026 | 152.00 | 162.10 | 152.00 | 162.10 | 162.10 | 7.10% | 411 |
| Aug 14, 2026 | 152.50 | 152.50 | 151.35 | 151.35 | 151.35 | -0.43% | 11 |
| Aug 13, 2026 | 157.40 | 160.20 | 151.20 | 152.00 | 152.00 | -3.95% | 1,550 |
| Aug 12, 2026 | 162.00 | 164.30 | 156.25 | 158.25 | 158.25 | 2.03% | 927 |
| Aug 11, 2026 | 145.10 | 159.10 | 145.10 | 155.10 | 155.10 | -2.15% | 903 |
| Aug 10, 2026 | 178.00 | 178.00 | 158.50 | 158.50 | 158.50 | -2.07% | 556 |
| Aug 7, 2026 | 150.00 | 169.00 | 150.00 | 161.85 | 161.85 | 8.99% | 7,466 |
| Aug 6, 2026 | 152.00 | 152.00 | 148.50 | 148.50 | 148.50 | -1.56% | 1,305 |
| Aug 5, 2026 | 154.00 | 156.00 | 150.75 | 150.85 | 150.85 | -0.46% | 1,132 |
| Aug 4, 2026 | 145.50 | 159.50 | 144.80 | 151.55 | 151.55 | 5.98% | 2,938 |
| Aug 3, 2026 | 159.00 | 159.00 | 143.00 | 143.00 | 143.00 | -0.94% | 171 |
| Jul 31, 2026 | 146.00 | 146.00 | 144.25 | 144.35 | 144.35 | -1.13% | 310 |
| Jul 30, 2026 | 141.85 | 146.00 | 141.85 | 146.00 | 146.00 | - | 40 |
| Jul 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.46% | 1 |
| Jul 28, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.32% | 500 |
| Jul 27, 2026 | 140.50 | 140.65 | 140.30 | 140.65 | 140.65 | -2.09% | 25 |
| Jul 24, 2026 | 167.00 | 167.00 | 141.50 | 143.65 | 143.65 | 2.75% | 55 |
| Jul 22, 2026 | 142.15 | 142.15 | 138.00 | 139.80 | 139.80 | -3.35% | 301 |
| Jul 21, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | -0.48% | 120 |
| Jul 17, 2026 | 144.25 | 145.35 | 144.25 | 145.35 | 145.35 | 1.47% | 1,595 |
| Jul 16, 2026 | 142.45 | 143.25 | 142.40 | 143.25 | 143.25 | 0.56% | 25 |
| Jul 15, 2026 | 156.70 | 156.70 | 141.15 | 142.45 | 142.45 | -0.90% | 35,552 |
| Jul 14, 2026 | 133.85 | 146.90 | 133.85 | 143.75 | 143.75 | 9.19% | 4,169 |
| Jul 13, 2026 | 135.55 | 136.50 | 131.65 | 131.65 | 131.65 | 0.53% | 1,343 |
| Jul 9, 2026 | 130.10 | 135.00 | 130.10 | 130.95 | 130.95 | 0.69% | 82 |
| Jul 8, 2026 | 138.00 | 138.00 | 130.05 | 130.05 | 130.05 | 0.04% | 201 |
| Jul 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.02% | 200 |
| Jul 6, 2026 | 134.05 | 134.05 | 134.00 | 134.05 | 134.05 | 2.09% | 113 |
| Jun 30, 2026 | 138.40 | 141.35 | 131.10 | 131.30 | 131.30 | 1.66% | 8,084 |
| Jun 25, 2026 | 131.00 | 131.00 | 129.15 | 129.15 | 129.15 | -1.26% | 113 |
| Jun 24, 2026 | 154.00 | 154.00 | 125.00 | 130.80 | 130.80 | 1.40% | 221 |
| Jun 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -4.83% | 500 |
| Jun 22, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 4.71% | 2 |
| Jun 18, 2026 | 127.65 | 129.45 | 125.40 | 129.45 | 129.45 | 3.44% | 18 |
| Jun 15, 2026 | 115.00 | 125.20 | 115.00 | 125.15 | 125.15 | 1.09% | 101 |
| Jun 12, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -4.77% | 5 |
| Jun 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1 |
| Jun 8, 2026 | 144.00 | 144.00 | 128.25 | 130.00 | 130.00 | 2.36% | 33 |
| Jun 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.03% | 75 |
| Jun 4, 2026 | 126.10 | 126.10 | 125.70 | 125.70 | 125.70 | -0.28% | 177 |
| Jun 3, 2026 | 126.60 | 127.10 | 125.15 | 126.05 | 126.05 | -4.54% | 177 |
| Jun 2, 2026 | 129.00 | 140.05 | 103.20 | 132.05 | 132.05 | 2.36% | 796 |
| Jun 1, 2026 | 126.00 | 132.00 | 126.00 | 129.00 | 129.00 | -2.27% | 10 |
| May 27, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.86% | 122 |
| May 26, 2026 | 141.35 | 141.35 | 134.50 | 134.50 | 134.50 | 4.83% | 2 |
| May 25, 2026 | 133.10 | 133.10 | 127.50 | 128.30 | 128.30 | -5.31% | 187 |