Workmates Core2Cloud Solution Limited (BOM:544610)
India · Delayed Price · Currency is INR 299.25
-8.65 (-2.81%)
At close: Mar 27, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 307.90 | 314.10 | 293.60 | 299.25 | 299.25 | -2.81% | 54,000 |
| Mar 25, 2026 | 316.00 | 329.70 | 305.30 | 307.90 | 307.90 | -2.01% | 36,000 |
| Mar 24, 2026 | 317.90 | 317.90 | 309.10 | 314.20 | 314.20 | 2.31% | 22,200 |
| Mar 23, 2026 | 306.50 | 309.20 | 301.05 | 307.10 | 307.10 | -1.25% | 10,800 |
| Mar 20, 2026 | 302.00 | 319.90 | 302.00 | 311.00 | 311.00 | 0.31% | 8,400 |
| Mar 19, 2026 | 310.00 | 312.70 | 310.00 | 310.05 | 310.05 | 0.11% | 6,000 |
| Mar 18, 2026 | 307.25 | 321.50 | 307.20 | 309.70 | 309.70 | 0.03% | 15,600 |
| Mar 17, 2026 | 322.25 | 322.25 | 309.60 | 309.60 | 309.60 | -3.93% | 11,400 |
| Mar 16, 2026 | 324.95 | 324.95 | 306.70 | 322.25 | 322.25 | -0.11% | 21,000 |
| Mar 13, 2026 | 338.00 | 338.00 | 315.35 | 322.60 | 322.60 | 0.50% | 16,800 |
| Mar 12, 2026 | 323.00 | 326.60 | 319.00 | 321.00 | 321.00 | -0.26% | 7,200 |
| Mar 11, 2026 | 333.95 | 333.95 | 320.05 | 321.85 | 321.85 | -0.33% | 10,200 |
| Mar 10, 2026 | 326.45 | 326.50 | 321.00 | 322.90 | 322.90 | -1.10% | 13,200 |
| Mar 9, 2026 | 323.00 | 328.00 | 315.00 | 326.50 | 326.50 | -1.72% | 28,200 |
| Mar 6, 2026 | 332.20 | 338.50 | 324.50 | 332.20 | 332.20 | 0.02% | 15,600 |
| Mar 5, 2026 | 345.00 | 345.00 | 332.10 | 332.15 | 332.15 | 0.05% | 10,200 |
| Mar 4, 2026 | 333.00 | 339.95 | 328.70 | 332.00 | 332.00 | -3.21% | 13,800 |
| Mar 2, 2026 | 341.85 | 343.00 | 328.90 | 343.00 | 343.00 | -0.07% | 21,000 |
| Feb 27, 2026 | 347.05 | 347.05 | 338.05 | 343.25 | 343.25 | -0.72% | 6,600 |
| Feb 26, 2026 | 349.00 | 354.95 | 344.10 | 345.75 | 345.75 | -2.05% | 10,200 |
| Feb 25, 2026 | 344.00 | 356.65 | 340.75 | 353.00 | 353.00 | 1.79% | 15,600 |
| Feb 24, 2026 | 347.85 | 350.20 | 337.00 | 346.80 | 346.80 | -1.45% | 13,200 |
| Feb 23, 2026 | 354.95 | 360.00 | 345.00 | 351.90 | 351.90 | 2.51% | 38,400 |
| Feb 20, 2026 | 326.95 | 345.00 | 326.00 | 343.30 | 343.30 | 4.82% | 55,800 |
| Feb 19, 2026 | 320.00 | 329.00 | 316.00 | 327.50 | 327.50 | 1.35% | 12,600 |
| Feb 18, 2026 | 336.00 | 336.95 | 322.20 | 323.15 | 323.15 | -4.28% | 34,200 |
| Feb 17, 2026 | 336.95 | 340.00 | 332.00 | 337.60 | 337.60 | -0.12% | 45,000 |
| Feb 16, 2026 | 334.50 | 340.00 | 334.00 | 338.00 | 338.00 | 1.98% | 12,600 |
| Feb 13, 2026 | 320.00 | 342.05 | 317.60 | 331.45 | 331.45 | 1.87% | 70,200 |
| Feb 12, 2026 | 340.00 | 340.00 | 325.00 | 325.35 | 325.35 | -4.45% | 40,800 |
| Feb 11, 2026 | 355.00 | 355.00 | 339.00 | 340.50 | 340.50 | 0.59% | 10,800 |
| Feb 10, 2026 | 340.85 | 343.60 | 335.25 | 338.50 | 338.50 | -0.69% | 15,000 |
| Feb 9, 2026 | 343.00 | 344.00 | 337.10 | 340.85 | 340.85 | -0.63% | 27,000 |
| Feb 6, 2026 | 356.90 | 356.90 | 335.00 | 343.00 | 343.00 | -3.18% | 43,200 |
| Feb 5, 2026 | 369.05 | 369.05 | 351.55 | 354.25 | 354.25 | -5.29% | 28,200 |
| Feb 4, 2026 | 385.00 | 385.00 | 371.80 | 374.05 | 374.05 | -4.43% | 14,400 |
| Feb 3, 2026 | 405.00 | 405.00 | 372.00 | 391.40 | 391.40 | 3.78% | 37,200 |
| Feb 2, 2026 | 368.00 | 380.00 | 368.00 | 377.15 | 377.15 | 1.17% | 34,200 |
| Feb 1, 2026 | 350.00 | 383.80 | 350.00 | 372.80 | 372.80 | 5.01% | 57,600 |
| Jan 30, 2026 | 358.00 | 365.25 | 355.00 | 355.00 | 355.00 | -0.80% | 9,600 |
| Jan 29, 2026 | 347.00 | 362.95 | 347.00 | 357.85 | 357.85 | -0.79% | 15,000 |
| Jan 28, 2026 | 378.00 | 378.00 | 356.35 | 360.70 | 360.70 | -0.80% | 36,000 |
| Jan 27, 2026 | 371.40 | 380.50 | 360.45 | 363.60 | 363.60 | -2.10% | 15,000 |
| Jan 23, 2026 | 357.70 | 375.00 | 352.65 | 371.40 | 371.40 | 7.14% | 73,200 |
| Jan 22, 2026 | 340.70 | 350.00 | 328.05 | 346.65 | 346.65 | 8.06% | 58,800 |
| Jan 21, 2026 | 299.40 | 331.00 | 284.10 | 320.80 | 320.80 | 6.08% | 77,400 |
| Jan 20, 2026 | 314.90 | 314.90 | 294.00 | 302.40 | 302.40 | -2.89% | 47,400 |
| Jan 19, 2026 | 308.00 | 314.00 | 307.50 | 311.40 | 311.40 | -1.08% | 29,400 |
| Jan 16, 2026 | 320.00 | 325.00 | 312.00 | 314.80 | 314.80 | -3.89% | 87,600 |
| Jan 14, 2026 | 341.95 | 343.00 | 316.15 | 327.55 | 327.55 | -5.17% | 119,400 |