Workmates Core2Cloud Solution Limited (BOM:544610)
India · Delayed Price · Currency is INR 342.75
+3.60 (1.06%)
At close: Aug 21, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 302.00 | 306.00 | 291.30 | 295.05 | 295.05 | -1.30% | 20,400 |
| Jul 2, 2026 | 295.10 | 299.15 | 291.00 | 298.95 | 298.95 | 1.30% | 7,200 |
| Jul 1, 2026 | 296.50 | 297.05 | 294.95 | 295.10 | 295.10 | -1.63% | 20,400 |
| Jun 30, 2026 | 296.95 | 300.00 | 295.00 | 300.00 | 300.00 | 1.83% | 24,000 |
| Jun 29, 2026 | 296.10 | 296.10 | 289.10 | 294.60 | 294.60 | 1.59% | 10,800 |
| Jun 25, 2026 | 286.00 | 292.90 | 286.00 | 290.00 | 290.00 | 0.76% | 11,400 |
| Jun 24, 2026 | 286.00 | 292.00 | 286.00 | 287.80 | 287.80 | -0.28% | 4,200 |
| Jun 23, 2026 | 290.30 | 290.30 | 287.25 | 288.60 | 288.60 | -0.35% | 8,400 |
| Jun 22, 2026 | 288.00 | 291.00 | 285.10 | 289.60 | 289.60 | 1.61% | 6,600 |
| Jun 19, 2026 | 287.60 | 293.70 | 285.00 | 285.00 | 285.00 | -0.89% | 23,400 |
| Jun 18, 2026 | 290.00 | 297.55 | 284.90 | 287.55 | 287.55 | -2.08% | 28,800 |
| Jun 17, 2026 | 298.00 | 300.40 | 291.70 | 293.65 | 293.65 | -1.46% | 12,600 |
| Jun 16, 2026 | 297.50 | 304.00 | 296.00 | 298.00 | 298.00 | -1.86% | 4,800 |
| Jun 15, 2026 | 305.00 | 308.00 | 302.00 | 303.65 | 303.65 | 1.05% | 7,800 |
| Jun 12, 2026 | 294.70 | 300.70 | 294.55 | 300.50 | 300.50 | 1.97% | 7,200 |