Turtlemint Fintech Solutions Limited (BOM:544799)
India · Delayed Price · Currency is INR 68.86
+0.78 (1.15%)
At close: Oct 6, 2026
BOM:544799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 69.54 | 72.30 | 67.90 | 72.30 | 72.30 | 5.00% | 125,658 |
| Oct 6, 2026 | 68.80 | 70.77 | 67.00 | 68.86 | 68.86 | 1.15% | 250,750 |
| Oct 5, 2026 | 70.31 | 71.30 | 65.89 | 68.08 | 68.08 | -2.45% | 1,486,229 |
| Oct 1, 2026 | 77.38 | 77.38 | 69.00 | 69.79 | 69.79 | -8.65% | 234,526 |
| Sep 30, 2026 | 79.50 | 81.95 | 75.65 | 76.40 | 76.40 | -3.72% | 232,141 |
| Sep 29, 2026 | 83.50 | 84.00 | 78.80 | 79.35 | 79.35 | -4.74% | 388,508 |
| Sep 28, 2026 | 89.50 | 90.10 | 81.45 | 83.30 | 83.30 | -4.58% | 631,969 |
| Sep 25, 2026 | 87.30 | 97.45 | 87.30 | 87.30 | 87.30 | -19.98% | 1,515,830 |
| Sep 24, 2026 | 109.10 | 119.00 | 109.10 | 109.10 | 109.10 | -19.99% | 114,472 |
| Sep 23, 2026 | 137.05 | 143.30 | 135.00 | 136.35 | 136.35 | -2.68% | 51,227 |
| Sep 22, 2026 | 131.95 | 142.90 | 130.70 | 140.10 | 140.10 | 6.86% | 133,699 |
| Sep 21, 2026 | 134.00 | 134.95 | 130.50 | 131.10 | 131.10 | -2.35% | 50,799 |
| Sep 18, 2026 | 133.60 | 136.95 | 131.10 | 134.25 | 134.25 | 2.01% | 94,114 |
| Sep 17, 2026 | 128.55 | 136.50 | 128.55 | 131.60 | 131.60 | 2.61% | 102,243 |
| Sep 16, 2026 | 130.05 | 131.85 | 125.05 | 128.25 | 128.25 | -2.29% | 61,418 |
| Sep 15, 2026 | 136.05 | 140.00 | 130.00 | 131.25 | 131.25 | -3.67% | 39,863 |
| Sep 11, 2026 | 130.55 | 136.85 | 129.70 | 136.25 | 136.25 | 3.22% | 69,592 |
| Sep 10, 2026 | 136.30 | 136.90 | 130.30 | 132.00 | 132.00 | -1.90% | 61,288 |
| Sep 9, 2026 | 138.25 | 140.05 | 133.50 | 134.55 | 134.55 | -3.89% | 72,613 |
| Sep 8, 2026 | 141.00 | 141.95 | 136.95 | 140.00 | 140.00 | -1.62% | 59,991 |
| Sep 7, 2026 | 144.00 | 145.00 | 140.70 | 142.30 | 142.30 | -1.11% | 36,989 |
| Sep 4, 2026 | 146.45 | 146.45 | 143.00 | 143.90 | 143.90 | -0.17% | 24,776 |
| Sep 3, 2026 | 144.20 | 148.05 | 142.95 | 144.15 | 144.15 | 0.03% | 54,575 |
| Sep 2, 2026 | 148.25 | 148.30 | 143.30 | 144.10 | 144.10 | -2.67% | 55,483 |
| Sep 1, 2026 | 144.45 | 149.90 | 139.15 | 148.05 | 148.05 | 2.71% | 210,311 |
| Aug 31, 2026 | 150.70 | 152.25 | 143.40 | 144.15 | 144.15 | -6.15% | 185,883 |
| Aug 28, 2026 | 153.00 | 159.95 | 147.75 | 153.60 | 153.60 | -0.07% | 404,258 |
| Aug 27, 2026 | 147.00 | 155.00 | 146.25 | 153.70 | 153.70 | 4.63% | 280,259 |
| Aug 26, 2026 | 146.40 | 148.60 | 141.50 | 146.90 | 146.90 | 1.00% | 61,595 |
| Aug 25, 2026 | 148.15 | 148.75 | 142.55 | 145.45 | 145.45 | -1.72% | 82,582 |
| Aug 24, 2026 | 148.30 | 154.15 | 145.50 | 148.00 | 148.00 | -0.94% | 141,417 |
| Aug 21, 2026 | 145.90 | 152.80 | 142.65 | 149.40 | 149.40 | 3.36% | 110,801 |
| Aug 20, 2026 | 145.95 | 146.50 | 142.35 | 144.55 | 144.55 | 3.99% | 176,170 |
| Aug 19, 2026 | 148.60 | 148.60 | 138.05 | 139.00 | 139.00 | -4.57% | 84,082 |
| Aug 18, 2026 | 146.65 | 158.40 | 144.15 | 145.65 | 145.65 | -3.54% | 456,233 |
| Aug 17, 2026 | 134.70 | 157.50 | 122.90 | 151.00 | 151.00 | 9.98% | 683,745 |
| Aug 14, 2026 | 142.55 | 145.95 | 135.85 | 137.30 | 137.30 | -2.62% | 96,680 |
| Aug 13, 2026 | 131.95 | 141.95 | 130.00 | 141.00 | 141.00 | 6.46% | 164,758 |
| Aug 12, 2026 | 126.95 | 137.20 | 125.00 | 132.45 | 132.45 | 4.95% | 188,640 |
| Aug 11, 2026 | 114.90 | 129.00 | 113.65 | 126.20 | 126.20 | 9.31% | 143,933 |
| Aug 10, 2026 | 111.65 | 116.60 | 110.30 | 115.45 | 115.45 | 3.13% | 62,577 |
| Aug 7, 2026 | 115.00 | 115.00 | 111.30 | 111.95 | 111.95 | -0.62% | 16,525 |
| Aug 6, 2026 | 115.55 | 116.20 | 112.50 | 112.65 | 112.65 | -2.13% | 16,171 |
| Aug 5, 2026 | 113.90 | 117.40 | 113.90 | 115.10 | 115.10 | 0.35% | 37,865 |
| Aug 4, 2026 | 119.75 | 119.75 | 114.20 | 114.70 | 114.70 | -2.47% | 52,361 |
| Aug 3, 2026 | 122.50 | 122.50 | 117.00 | 117.60 | 117.60 | -1.75% | 32,582 |
| Jul 31, 2026 | 115.95 | 121.15 | 115.25 | 119.70 | 119.70 | 3.50% | 44,296 |
| Jul 30, 2026 | 115.90 | 120.10 | 115.25 | 115.65 | 115.65 | -1.78% | 59,702 |
| Jul 29, 2026 | 120.50 | 123.35 | 116.80 | 117.75 | 117.75 | -3.44% | 83,678 |
| Jul 28, 2026 | 125.35 | 125.95 | 120.30 | 121.95 | 121.95 | -3.10% | 60,067 |