Workmates Core2Cloud Solution Limited (BOM:544610)
India · Delayed Price · Currency is INR 399.00
-20.40 (-4.86%)
At close: Oct 23, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 403.00 | 416.15 | 398.45 | 399.00 | 399.00 | -4.86% | 20,400 |
| Oct 22, 2026 | 439.95 | 439.95 | 416.40 | 419.40 | 419.40 | -4.29% | 37,200 |
| Oct 21, 2026 | 444.90 | 445.00 | 425.00 | 438.20 | 438.20 | -0.41% | 26,400 |
| Oct 19, 2026 | 444.75 | 446.00 | 433.05 | 440.00 | 440.00 | - | 18,000 |
| Oct 16, 2026 | 422.75 | 441.80 | 421.75 | 440.00 | 440.00 | 4.33% | 20,400 |
| Oct 15, 2026 | 403.05 | 422.75 | 403.05 | 421.75 | 421.75 | 4.74% | 23,400 |
| Oct 14, 2026 | 407.00 | 411.95 | 401.05 | 402.65 | 402.65 | 0.62% | 10,200 |
| Oct 13, 2026 | 386.45 | 400.65 | 380.00 | 400.15 | 400.15 | 4.82% | 16,200 |
| Oct 12, 2026 | 394.00 | 394.00 | 376.05 | 381.75 | 381.75 | -1.52% | 16,800 |
| Oct 9, 2026 | 368.55 | 389.90 | 368.00 | 387.65 | 387.65 | 2.15% | 24,000 |
| Oct 8, 2026 | 390.55 | 390.55 | 376.35 | 379.50 | 379.50 | -3.95% | 10,200 |
| Oct 7, 2026 | 392.00 | 395.10 | 381.35 | 395.10 | 395.10 | 5.00% | 29,400 |
| Oct 6, 2026 | 366.95 | 376.30 | 350.00 | 376.30 | 376.30 | 4.99% | 30,600 |
| Oct 5, 2026 | 358.00 | 382.45 | 354.20 | 358.40 | 358.40 | -3.51% | 39,000 |
| Oct 1, 2026 | 384.00 | 387.90 | 371.45 | 371.45 | 371.45 | -5.00% | 30,000 |
| Sep 30, 2026 | 405.05 | 405.05 | 385.65 | 391.00 | 391.00 | -2.92% | 21,600 |
| Sep 29, 2026 | 409.45 | 409.45 | 396.10 | 402.75 | 402.75 | -2.23% | 36,000 |
| Sep 28, 2026 | 418.00 | 418.00 | 400.55 | 411.95 | 411.95 | -0.60% | 8,400 |
| Sep 25, 2026 | 421.00 | 435.00 | 402.05 | 414.45 | 414.45 | -1.74% | 11,400 |
| Sep 24, 2026 | 423.15 | 437.90 | 418.60 | 421.80 | 421.80 | -0.79% | 16,200 |
| Sep 23, 2026 | 417.95 | 432.95 | 407.30 | 425.15 | 425.15 | 2.24% | 25,800 |
| Sep 22, 2026 | 411.25 | 422.75 | 406.00 | 415.85 | 415.85 | 1.12% | 42,600 |
| Sep 21, 2026 | 408.95 | 415.00 | 395.00 | 411.25 | 411.25 | 1.21% | 30,000 |
| Sep 18, 2026 | 427.70 | 430.05 | 406.35 | 406.35 | 406.35 | -4.99% | 52,200 |
| Sep 17, 2026 | 435.95 | 444.90 | 418.10 | 427.70 | 427.70 | -2.31% | 28,200 |
| Sep 16, 2026 | 435.00 | 451.80 | 424.35 | 437.80 | 437.80 | -1.98% | 47,400 |
| Sep 15, 2026 | 472.00 | 472.00 | 446.65 | 446.65 | 446.65 | -5.00% | 43,200 |
| 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 |