Western Overseas Study Abroad Limited (BOM:544636)
India · Delayed Price · Currency is INR 15.47
-1.49 (-8.79%)
At close: Aug 5, 2026
BOM:544636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 15.35 | 16.01 | 15.27 | 15.47 | 15.47 | -8.79% | 60,000 |
| Aug 4, 2026 | 17.20 | 17.20 | 16.96 | 16.96 | 16.96 | -0.06% | 6,000 |
| Aug 3, 2026 | 18.40 | 18.40 | 16.97 | 16.97 | 16.97 | -9.97% | 12,000 |
| Jul 28, 2026 | 19.35 | 19.35 | 18.85 | 18.85 | 18.85 | -4.80% | 6,000 |
| Jul 24, 2026 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | -2.22% | 6,000 |
| Jul 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 2,000 |
| Jul 21, 2026 | 21.21 | 21.21 | 20.00 | 20.00 | 20.00 | 3.68% | 8,000 |
| Jul 20, 2026 | 17.15 | 19.29 | 17.15 | 19.29 | 19.29 | 9.98% | 10,000 |
| Jul 17, 2026 | 17.33 | 17.54 | 17.33 | 17.54 | 17.54 | -8.88% | 6,000 |
| Jul 15, 2026 | 18.55 | 19.25 | 18.55 | 19.25 | 19.25 | 1.32% | 6,000 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Jul 3, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 8,000 |
| Jul 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2,000 |
| Jul 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.65% | 2,000 |
| Jun 24, 2026 | 20.44 | 20.44 | 19.62 | 20.03 | 20.03 | -3.00% | 4,000 |
| Jun 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 3.25% | 4,000 |
| Jun 17, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 3.63% | 4,000 |
| Jun 15, 2026 | 19.37 | 19.37 | 19.30 | 19.30 | 19.30 | 4.61% | 6,000 |
| Jun 12, 2026 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 4.95% | 6,000 |
| Jun 11, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 4,000 |
| Jun 8, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -4.97% | 2,000 |
| Jun 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.17% | 2,000 |
| Jun 3, 2026 | 18.58 | 18.91 | 18.58 | 18.91 | 18.91 | 5.00% | 4,000 |
| Jun 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -4.96% | 8,000 |
| May 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.96% | 8,000 |
| May 27, 2026 | 19.22 | 20.18 | 19.22 | 19.94 | 19.94 | 3.75% | 8,000 |
| May 25, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 4.97% | 4,000 |
| May 21, 2026 | 18.31 | 18.31 | 18.30 | 18.31 | 18.31 | -4.88% | 4,000 |
| May 19, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 2,000 |
| May 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% | 2,000 |
| May 15, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.00% | 4,000 |
| May 14, 2026 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | -5.00% | 22,000 |
| May 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 2,000 |
| May 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.96% | 10,000 |
| May 8, 2026 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | -3.04% | 4,000 |
| May 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.35% | 10,000 |
| May 4, 2026 | 21.42 | 21.42 | 20.02 | 20.02 | 20.02 | -1.86% | 10,000 |
| Apr 30, 2026 | 22.05 | 22.05 | 20.40 | 20.40 | 20.40 | -2.86% | 12,000 |
| Apr 29, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 12,000 |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Apr 23, 2026 | 20.30 | 20.90 | 20.00 | 20.00 | 20.00 | -4.31% | 8,000 |
| Apr 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 8,000 |
| Apr 21, 2026 | 20.80 | 22.00 | 20.48 | 22.00 | 22.00 | 2.09% | 6,000 |
| Apr 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.98% | 2,000 |
| Apr 17, 2026 | 21.60 | 22.68 | 21.60 | 22.68 | 22.68 | 5.00% | 14,000 |
| Apr 16, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 4.96% | 6,000 |
| Apr 15, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 5.00% | 8,000 |
| Apr 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 2,000 |
| Apr 9, 2026 | 20.30 | 21.11 | 19.60 | 19.60 | 19.60 | -2.00% | 14,000 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.71% | 2,000 |