Workmates Core2Cloud Solution Limited (BOM:544610)
India · Delayed Price · Currency is INR 470.15
+22.35 (4.99%)
At close: Sep 11, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 470.00 | 470.15 | 455.00 | 470.15 | 470.15 | 4.99% | 66,000 |
| Sep 10, 2026 | 415.00 | 447.80 | 413.55 | 447.80 | 447.80 | 4.99% | 96,600 |
| Sep 9, 2026 | 432.00 | 434.00 | 395.40 | 426.50 | 426.50 | 2.47% | 111,000 |
| Sep 8, 2026 | 399.95 | 416.20 | 390.00 | 416.20 | 416.20 | 9.99% | 209,400 |
| Sep 7, 2026 | 345.95 | 378.40 | 344.95 | 378.40 | 378.40 | 10.00% | 95,400 |
| Sep 4, 2026 | 330.00 | 348.00 | 330.00 | 344.00 | 344.00 | 3.21% | 30,000 |
| Sep 3, 2026 | 328.80 | 339.90 | 328.65 | 333.30 | 333.30 | 1.37% | 10,200 |
| Sep 2, 2026 | 327.00 | 329.00 | 326.25 | 328.80 | 328.80 | 0.72% | 4,200 |
| Sep 1, 2026 | 321.00 | 330.80 | 321.00 | 326.45 | 326.45 | -0.68% | 10,200 |
| Aug 31, 2026 | 330.00 | 333.75 | 326.00 | 328.70 | 328.70 | -0.90% | 7,200 |
| Aug 28, 2026 | 343.50 | 345.00 | 330.00 | 331.70 | 331.70 | -0.73% | 27,600 |
| Aug 27, 2026 | 345.00 | 349.00 | 333.50 | 334.15 | 334.15 | -2.09% | 22,800 |
| Aug 26, 2026 | 354.50 | 354.50 | 340.00 | 341.30 | 341.30 | 1.05% | 16,800 |
| Aug 25, 2026 | 331.00 | 342.00 | 325.00 | 337.75 | 337.75 | 2.04% | 15,000 |
| Aug 24, 2026 | 342.75 | 342.75 | 323.90 | 331.00 | 331.00 | -3.43% | 19,200 |
| Aug 21, 2026 | 339.15 | 350.00 | 339.15 | 342.75 | 342.75 | 1.06% | 19,800 |
| Aug 20, 2026 | 344.00 | 344.95 | 337.10 | 339.15 | 339.15 | -1.68% | 8,400 |
| Aug 19, 2026 | 344.95 | 344.95 | 335.80 | 344.95 | 344.95 | 0.13% | 4,800 |
| Aug 18, 2026 | 343.85 | 349.00 | 340.00 | 344.50 | 344.50 | 0.32% | 14,400 |
| Aug 17, 2026 | 354.00 | 354.00 | 338.00 | 343.40 | 343.40 | 0.04% | 16,800 |
| Aug 14, 2026 | 339.00 | 343.25 | 339.00 | 343.25 | 343.25 | 0.12% | 2,400 |
| Aug 13, 2026 | 359.00 | 359.00 | 340.20 | 342.85 | 342.85 | -2.36% | 9,600 |
| Aug 12, 2026 | 357.95 | 357.95 | 351.15 | 351.15 | 351.15 | 0.44% | 12,600 |
| Aug 11, 2026 | 356.00 | 359.00 | 348.00 | 349.60 | 349.60 | -0.33% | 12,600 |
| Aug 10, 2026 | 340.00 | 354.95 | 335.00 | 350.75 | 350.75 | 5.01% | 18,600 |
| Aug 7, 2026 | 324.00 | 334.00 | 323.00 | 334.00 | 334.00 | 1.21% | 16,800 |
| Aug 6, 2026 | 337.20 | 337.20 | 328.00 | 330.00 | 330.00 | 1.46% | 6,000 |
| Aug 5, 2026 | 325.00 | 329.95 | 325.00 | 325.25 | 325.25 | 2.36% | 16,200 |
| Aug 4, 2026 | 327.00 | 327.05 | 317.50 | 317.75 | 317.75 | -2.53% | 10,200 |
| Aug 3, 2026 | 321.50 | 327.00 | 319.00 | 326.00 | 326.00 | 1.56% | 12,600 |
| Jul 31, 2026 | 312.55 | 322.00 | 312.50 | 321.00 | 321.00 | 0.72% | 5,400 |
| Jul 30, 2026 | 323.05 | 325.00 | 314.00 | 318.70 | 318.70 | -1.88% | 9,600 |
| Jul 29, 2026 | 331.75 | 331.75 | 322.00 | 324.80 | 324.80 | -1.29% | 10,200 |
| Jul 28, 2026 | 333.40 | 333.40 | 328.05 | 329.05 | 329.05 | -1.64% | 3,600 |
| Jul 27, 2026 | 330.15 | 335.00 | 328.05 | 334.55 | 334.55 | -1.60% | 12,000 |
| Jul 24, 2026 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 0.29% | 7,200 |
| Jul 23, 2026 | 342.50 | 342.50 | 339.00 | 339.00 | 339.00 | -1.17% | 1,200 |
| Jul 22, 2026 | 320.40 | 343.00 | 320.40 | 343.00 | 343.00 | 1.03% | 12,600 |
| Jul 21, 2026 | 345.00 | 345.00 | 330.00 | 339.50 | 339.50 | -3.26% | 7,800 |
| Jul 20, 2026 | 359.95 | 360.00 | 349.00 | 350.95 | 350.95 | -2.13% | 11,400 |
| Jul 17, 2026 | 349.80 | 363.00 | 340.05 | 358.60 | 358.60 | 6.24% | 72,600 |
| Jul 16, 2026 | 309.05 | 337.55 | 308.55 | 337.55 | 337.55 | 9.99% | 66,000 |
| Jul 15, 2026 | 313.00 | 313.95 | 304.20 | 306.90 | 306.90 | -0.39% | 30,600 |
| Jul 14, 2026 | 301.20 | 310.00 | 300.00 | 308.10 | 308.10 | 2.29% | 19,200 |
| Jul 13, 2026 | 283.00 | 312.00 | 282.50 | 301.20 | 301.20 | 1.23% | 31,200 |
| Jul 10, 2026 | 291.00 | 298.75 | 287.30 | 297.55 | 297.55 | 2.25% | 15,600 |
| Jul 9, 2026 | 290.55 | 296.95 | 288.00 | 291.00 | 291.00 | 1.39% | 21,000 |
| Jul 8, 2026 | 298.00 | 298.00 | 287.00 | 287.00 | 287.00 | -2.33% | 17,400 |
| Jul 7, 2026 | 297.25 | 297.25 | 292.55 | 293.85 | 293.85 | -1.14% | 10,200 |
| Jul 6, 2026 | 305.00 | 307.00 | 295.05 | 297.25 | 297.25 | 0.75% | 12,600 |