Workmates Core2Cloud Solution Limited (BOM:544610)
India · Delayed Price · Currency is INR 362.80
+5.15 (1.44%)
At close: May 8, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 357.65 | 363.00 | 350.90 | 362.80 | 362.80 | 1.44% | 29,400 |
| May 7, 2026 | 358.00 | 358.00 | 345.00 | 357.65 | 357.65 | 1.69% | 25,200 |
| May 6, 2026 | 358.05 | 358.05 | 341.50 | 351.70 | 351.70 | 1.06% | 18,600 |
| May 5, 2026 | 347.00 | 352.00 | 340.20 | 348.00 | 348.00 | -0.41% | 19,200 |
| May 4, 2026 | 344.95 | 353.90 | 341.00 | 349.45 | 349.45 | 3.77% | 15,600 |
| Apr 30, 2026 | 325.00 | 341.95 | 325.00 | 336.75 | 336.75 | -0.96% | 12,000 |
| Apr 29, 2026 | 340.05 | 344.50 | 338.35 | 340.00 | 340.00 | -0.01% | 10,800 |
| Apr 28, 2026 | 354.95 | 354.95 | 337.50 | 340.05 | 340.05 | -3.65% | 27,000 |
| Apr 27, 2026 | 354.80 | 356.80 | 348.05 | 352.95 | 352.95 | 1.47% | 18,000 |
| Apr 24, 2026 | 359.00 | 359.00 | 343.05 | 347.85 | 347.85 | -2.84% | 18,000 |
| Apr 23, 2026 | 355.40 | 360.00 | 355.40 | 358.00 | 358.00 | -1.65% | 3,600 |
| Apr 22, 2026 | 359.95 | 366.55 | 359.95 | 364.00 | 364.00 | 2.10% | 7,200 |
| Apr 21, 2026 | 366.00 | 375.00 | 356.50 | 356.50 | 356.50 | -2.13% | 18,000 |
| Apr 20, 2026 | 363.00 | 366.95 | 352.05 | 364.25 | 364.25 | 0.25% | 25,800 |
| Apr 17, 2026 | 365.00 | 367.00 | 355.00 | 363.35 | 363.35 | 1.78% | 27,600 |
| Apr 16, 2026 | 354.00 | 357.00 | 349.05 | 357.00 | 357.00 | 2.23% | 6,000 |
| Apr 15, 2026 | 351.00 | 358.00 | 328.70 | 349.20 | 349.20 | 4.01% | 36,000 |
| Apr 13, 2026 | 335.00 | 339.95 | 330.60 | 335.75 | 335.75 | -0.56% | 6,600 |
| Apr 10, 2026 | 337.85 | 339.00 | 325.00 | 337.65 | 337.65 | 1.53% | 22,800 |
| Apr 9, 2026 | 349.60 | 349.60 | 330.00 | 332.55 | 332.55 | -3.96% | 6,000 |
| Apr 8, 2026 | 352.95 | 352.95 | 340.50 | 346.25 | 346.25 | 5.08% | 10,800 |
| Apr 7, 2026 | 333.50 | 334.25 | 329.00 | 329.50 | 329.50 | -2.01% | 3,000 |
| Apr 6, 2026 | 315.95 | 338.00 | 315.00 | 336.25 | 336.25 | 6.39% | 19,800 |
| Apr 2, 2026 | 304.25 | 320.00 | 304.20 | 316.05 | 316.05 | 2.66% | 25,800 |
| Apr 1, 2026 | 298.70 | 309.00 | 298.50 | 307.85 | 307.85 | 11.30% | 18,000 |
| Mar 30, 2026 | 294.00 | 294.00 | 275.00 | 276.60 | 276.60 | -7.57% | 85,200 |
| 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 |