Worth Peripherals Limited (BOM:544577)
India · Delayed Price · Currency is INR 135.55
+6.10 (4.71%)
At close: Jun 22, 2026
BOM:544577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 137.00 | 137.00 | 134.00 | 135.50 | 135.50 | 2.42% | 37 |
| May 20, 2026 | 132.00 | 132.30 | 131.00 | 132.30 | 132.30 | 0.23% | 79 |
| May 19, 2026 | 143.20 | 143.20 | 131.50 | 132.00 | 132.00 | -8.08% | 721 |
| May 18, 2026 | 142.30 | 143.60 | 141.45 | 143.60 | 143.60 | 1.99% | 703 |
| May 15, 2026 | 142.00 | 142.00 | 128.20 | 140.80 | 140.80 | -1.95% | 305 |
| May 14, 2026 | 141.40 | 143.60 | 141.40 | 143.60 | 143.60 | 0.56% | 3 |
| May 12, 2026 | 142.50 | 142.80 | 142.50 | 142.80 | 142.80 | 3.29% | 42 |
| May 11, 2026 | 120.00 | 138.25 | 120.00 | 138.25 | 138.25 | -2.78% | 45 |
| May 7, 2026 | 138.80 | 143.20 | 138.80 | 142.20 | 142.20 | 2.49% | 611 |
| May 6, 2026 | 138.00 | 141.05 | 138.00 | 138.75 | 138.75 | 0.91% | 91 |
| May 5, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.01% | 15 |
| May 4, 2026 | 117.00 | 138.90 | 117.00 | 138.90 | 138.90 | 3.97% | 142 |
| Apr 30, 2026 | 134.00 | 134.00 | 133.00 | 133.60 | 133.60 | -1.40% | 910 |
| Apr 29, 2026 | 126.50 | 141.95 | 126.50 | 135.50 | 135.50 | -1.17% | 1,063 |
| Apr 28, 2026 | 137.50 | 137.50 | 137.10 | 137.10 | 137.10 | 0.59% | 40 |
| Apr 27, 2026 | 163.00 | 163.00 | 133.30 | 136.30 | 136.30 | -1.84% | 1,782 |
| Apr 24, 2026 | 135.00 | 139.00 | 135.00 | 138.85 | 138.85 | -1.66% | 562 |
| Apr 23, 2026 | 148.90 | 148.90 | 140.50 | 141.20 | 141.20 | 2.32% | 11 |
| Apr 22, 2026 | 138.55 | 140.00 | 138.00 | 138.00 | 138.00 | - | 501 |
| Apr 21, 2026 | 138.00 | 141.75 | 138.00 | 138.00 | 138.00 | -1.43% | 112 |
| Apr 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 58 |
| Apr 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.55% | 200 |
| Apr 15, 2026 | 140.20 | 141.00 | 135.20 | 135.20 | 135.20 | -1.67% | 277 |
| Apr 13, 2026 | 139.25 | 139.25 | 137.50 | 137.50 | 137.50 | -1.22% | 13 |
| Apr 10, 2026 | 153.05 | 153.05 | 126.50 | 139.20 | 139.20 | 9.13% | 6,943 |
| Apr 8, 2026 | 129.00 | 132.00 | 127.55 | 127.55 | 127.55 | -0.78% | 136 |
| Apr 7, 2026 | 125.10 | 128.55 | 125.05 | 128.55 | 128.55 | 1.22% | 6,161 |
| Apr 6, 2026 | 125.00 | 127.00 | 124.95 | 127.00 | 127.00 | -0.63% | 60 |
| Apr 2, 2026 | 124.50 | 127.80 | 124.50 | 127.80 | 127.80 | 6.41% | 60 |
| Apr 1, 2026 | 123.80 | 123.80 | 120.10 | 120.10 | 120.10 | 4.94% | 2 |
| Mar 30, 2026 | 118.45 | 119.20 | 114.45 | 114.45 | 114.45 | -6.88% | 69 |
| Mar 27, 2026 | 127.65 | 127.65 | 121.30 | 122.90 | 122.90 | -3.72% | 198 |
| Mar 25, 2026 | 130.05 | 131.00 | 126.45 | 127.65 | 127.65 | 2.94% | 720 |
| Mar 24, 2026 | 135.60 | 135.60 | 123.00 | 124.00 | 124.00 | -1.39% | 238 |
| Mar 20, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -2.14% | 1 |
| Mar 18, 2026 | 131.05 | 131.05 | 128.50 | 128.50 | 128.50 | 0.31% | 175 |