Worth Peripherals Limited (BOM:544577)
India · Delayed Price · Currency is INR 143.50
-2.40 (-1.64%)
At close: Sep 17, 2026
BOM:544577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 144.80 | 145.70 | 143.50 | 143.50 | 143.50 | -1.64% | 1,735 |
| Sep 16, 2026 | 143.00 | 150.15 | 139.80 | 145.90 | 145.90 | 2.03% | 246 |
| Sep 15, 2026 | 145.30 | 145.30 | 142.70 | 143.00 | 143.00 | -1.58% | 478 |
| Sep 11, 2026 | 147.85 | 147.85 | 145.30 | 145.30 | 145.30 | -1.72% | 94 |
| Sep 10, 2026 | 150.00 | 150.00 | 147.85 | 147.85 | 147.85 | 0.03% | 2 |
| Sep 9, 2026 | 152.10 | 152.10 | 147.80 | 147.80 | 147.80 | -2.18% | 45 |
| Sep 8, 2026 | 158.30 | 172.00 | 152.00 | 152.10 | 151.10 | 1.16% | 29 |
| Sep 4, 2026 | 151.35 | 151.35 | 150.35 | 150.35 | 149.36 | -2.84% | 150 |
| Sep 3, 2026 | 154.50 | 154.90 | 154.40 | 154.75 | 153.73 | -1.34% | 291 |
| Sep 2, 2026 | 154.75 | 156.85 | 151.30 | 156.85 | 155.82 | 3.67% | 335 |
| Aug 31, 2026 | 151.30 | 158.50 | 151.30 | 151.30 | 150.31 | -6.81% | 152 |
| Aug 28, 2026 | 155.30 | 164.00 | 154.80 | 162.35 | 161.28 | 7.95% | 179 |
| Aug 27, 2026 | 156.60 | 157.00 | 150.40 | 150.40 | 149.41 | -3.96% | 1,066 |
| Aug 26, 2026 | 145.10 | 156.80 | 145.10 | 156.60 | 155.57 | 2.55% | 215 |
| Aug 25, 2026 | 153.80 | 157.45 | 152.70 | 152.70 | 151.70 | -1.48% | 18 |
| Aug 24, 2026 | 157.70 | 157.70 | 155.00 | 155.00 | 153.98 | -0.03% | 227 |
| Aug 21, 2026 | 156.95 | 157.10 | 155.05 | 155.05 | 154.03 | -1.68% | 82 |
| Aug 20, 2026 | 158.00 | 159.00 | 153.15 | 157.70 | 156.66 | -1.28% | 4,074 |
| Aug 19, 2026 | 160.00 | 160.00 | 159.75 | 159.75 | 158.70 | 0.47% | 74 |
| Aug 18, 2026 | 133.05 | 159.00 | 133.05 | 159.00 | 157.95 | -1.91% | 2 |
| Aug 17, 2026 | 152.00 | 162.10 | 152.00 | 162.10 | 161.03 | 7.10% | 411 |
| Aug 14, 2026 | 152.50 | 152.50 | 151.35 | 151.35 | 150.35 | -0.43% | 11 |
| Aug 13, 2026 | 157.40 | 160.20 | 151.20 | 152.00 | 151.00 | -3.95% | 1,550 |
| Aug 12, 2026 | 162.00 | 164.30 | 156.25 | 158.25 | 157.21 | 2.03% | 927 |
| Aug 11, 2026 | 145.10 | 159.10 | 145.10 | 155.10 | 154.08 | -2.15% | 903 |
| Aug 10, 2026 | 178.00 | 178.00 | 158.50 | 158.50 | 157.46 | -2.07% | 556 |
| Aug 7, 2026 | 150.00 | 169.00 | 150.00 | 161.85 | 160.79 | 8.99% | 7,466 |
| Aug 6, 2026 | 152.00 | 152.00 | 148.50 | 148.50 | 147.52 | -1.56% | 1,305 |
| Aug 5, 2026 | 154.00 | 156.00 | 150.75 | 150.85 | 149.86 | -0.46% | 1,132 |
| Aug 4, 2026 | 145.50 | 159.50 | 144.80 | 151.55 | 150.55 | 5.98% | 2,938 |
| Aug 3, 2026 | 159.00 | 159.00 | 143.00 | 143.00 | 142.06 | -0.94% | 171 |
| Jul 31, 2026 | 146.00 | 146.00 | 144.25 | 144.35 | 143.40 | -1.13% | 310 |
| Jul 30, 2026 | 141.85 | 146.00 | 141.85 | 146.00 | 145.04 | - | 40 |
| Jul 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.04 | 2.46% | 1 |
| Jul 28, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 141.56 | 1.32% | 500 |
| Jul 27, 2026 | 140.50 | 140.65 | 140.30 | 140.65 | 139.73 | -2.09% | 25 |
| Jul 24, 2026 | 167.00 | 167.00 | 141.50 | 143.65 | 142.71 | 2.75% | 55 |
| Jul 22, 2026 | 142.15 | 142.15 | 138.00 | 139.80 | 138.88 | -3.35% | 301 |
| Jul 21, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 143.70 | -0.48% | 120 |
| Jul 17, 2026 | 144.25 | 145.35 | 144.25 | 145.35 | 144.39 | 1.47% | 1,595 |
| Jul 16, 2026 | 142.45 | 143.25 | 142.40 | 143.25 | 142.31 | 0.56% | 25 |
| Jul 15, 2026 | 156.70 | 156.70 | 141.15 | 142.45 | 141.51 | -0.90% | 35,552 |
| Jul 14, 2026 | 133.85 | 146.90 | 133.85 | 143.75 | 142.80 | 9.19% | 4,169 |
| Jul 13, 2026 | 135.55 | 136.50 | 131.65 | 131.65 | 130.78 | 0.53% | 1,343 |
| Jul 9, 2026 | 130.10 | 135.00 | 130.10 | 130.95 | 130.09 | 0.69% | 82 |
| Jul 8, 2026 | 138.00 | 138.00 | 130.05 | 130.05 | 129.19 | 0.04% | 201 |
| Jul 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.15 | -3.02% | 200 |
| Jul 6, 2026 | 134.05 | 134.05 | 134.00 | 134.05 | 133.17 | 2.09% | 113 |
| Jun 30, 2026 | 138.40 | 141.35 | 131.10 | 131.30 | 130.44 | 1.66% | 8,084 |
| Jun 25, 2026 | 131.00 | 131.00 | 129.15 | 129.15 | 128.30 | -1.26% | 113 |