Turtlemint Fintech Solutions Limited (BOM:544799)
India · Delayed Price · Currency is INR 149.40
+4.85 (3.36%)
At close: Aug 21, 2026
BOM:544799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 130.25 | 130.35 | 124.00 | 125.85 | 125.85 | -3.30% | 78,153 |
| Jul 24, 2026 | 122.80 | 130.70 | 122.80 | 130.15 | 130.15 | 2.32% | 216,059 |
| Jul 23, 2026 | 132.10 | 132.10 | 126.65 | 127.20 | 127.20 | -2.49% | 44,386 |
| Jul 22, 2026 | 138.05 | 138.40 | 130.00 | 130.45 | 130.45 | -3.83% | 125,425 |
| Jul 21, 2026 | 143.50 | 144.40 | 135.05 | 135.65 | 135.65 | -5.93% | 78,393 |
| Jul 20, 2026 | 141.45 | 154.20 | 140.45 | 144.20 | 144.20 | 6.11% | 364,099 |
| Jul 17, 2026 | 138.00 | 138.00 | 134.15 | 135.90 | 135.90 | -1.77% | 57,029 |
| Jul 16, 2026 | 137.45 | 141.30 | 135.50 | 138.35 | 138.35 | 0.11% | 61,742 |
| Jul 15, 2026 | 136.60 | 141.50 | 136.45 | 138.20 | 138.20 | 0.88% | 114,874 |
| Jul 14, 2026 | 134.40 | 140.85 | 134.40 | 137.00 | 137.00 | 0.33% | 140,000 |
| Jul 13, 2026 | 136.50 | 140.95 | 132.85 | 136.55 | 136.55 | -0.15% | 168,901 |
| Jul 10, 2026 | 130.35 | 139.65 | 130.35 | 136.75 | 136.75 | 4.91% | 279,670 |
| Jul 9, 2026 | 128.85 | 132.95 | 128.85 | 130.35 | 130.35 | 1.24% | 204,072 |
| Jul 8, 2026 | 132.45 | 133.40 | 126.10 | 128.75 | 128.75 | -4.81% | 283,566 |
| Jul 7, 2026 | 136.95 | 136.95 | 133.25 | 135.25 | 135.25 | -1.17% | 64,866 |
| Jul 6, 2026 | 137.00 | 141.00 | 135.20 | 136.85 | 136.85 | -1.23% | 42,006 |
| Jul 3, 2026 | 139.45 | 142.00 | 135.35 | 138.55 | 138.55 | -0.54% | 275,652 |
| Jul 2, 2026 | 143.20 | 147.00 | 130.40 | 139.30 | 139.30 | -2.55% | 408,559 |
| Jul 1, 2026 | 135.80 | 147.10 | 135.80 | 142.95 | 142.95 | 4.80% | 186,580 |
| Jun 30, 2026 | 136.10 | 140.20 | 134.35 | 136.40 | 136.40 | 0.74% | 149,887 |