Caliber Mining and Logistics Limited (BOM:544833)
India · Delayed Price · Currency is INR 529.85
+21.85 (4.30%)
At close: Aug 21, 2026
BOM:544833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 505.35 | 537.80 | 505.35 | 529.85 | 529.85 | 4.30% | 59,863 |
| Aug 20, 2026 | 520.30 | 520.85 | 498.50 | 508.00 | 508.00 | -1.20% | 25,794 |
| Aug 19, 2026 | 527.35 | 533.95 | 510.45 | 514.15 | 514.15 | -3.71% | 68,197 |
| Aug 18, 2026 | 513.70 | 539.00 | 506.30 | 533.95 | 533.95 | 3.46% | 77,490 |
| Aug 17, 2026 | 522.05 | 534.05 | 511.50 | 516.10 | 516.10 | -2.31% | 69,657 |
| Aug 14, 2026 | 550.65 | 550.65 | 519.60 | 528.30 | 528.30 | -3.13% | 38,712 |
| Aug 13, 2026 | 533.50 | 553.85 | 529.95 | 545.35 | 545.35 | 1.15% | 53,458 |
| Aug 12, 2026 | 537.20 | 548.00 | 532.90 | 539.15 | 539.15 | -6.49% | 104,326 |
| Aug 11, 2026 | 570.00 | 585.05 | 560.30 | 576.55 | 576.55 | 1.03% | 56,737 |
| Aug 10, 2026 | 595.95 | 596.50 | 568.35 | 570.65 | 570.65 | -4.45% | 54,116 |
| Aug 7, 2026 | 580.75 | 614.00 | 576.65 | 597.20 | 597.20 | 2.72% | 297,109 |
| Aug 6, 2026 | 555.55 | 589.50 | 555.55 | 581.40 | 581.40 | 3.82% | 184,182 |
| Aug 5, 2026 | 568.70 | 568.70 | 547.30 | 560.00 | 560.00 | -1.08% | 194,100 |
| Aug 4, 2026 | 564.30 | 576.95 | 558.00 | 566.10 | 566.10 | -0.42% | 107,749 |
| Aug 3, 2026 | 561.05 | 571.70 | 541.70 | 568.50 | 568.50 | 2.04% | 138,328 |
| Jul 31, 2026 | 532.20 | 564.00 | 524.25 | 557.15 | 557.15 | 4.88% | 257,382 |
| Jul 30, 2026 | 560.95 | 560.95 | 520.50 | 531.25 | 531.25 | -5.34% | 194,802 |
| Jul 29, 2026 | 584.00 | 590.85 | 542.30 | 561.20 | 561.20 | -0.93% | 420,959 |
| Jul 28, 2026 | 582.40 | 621.65 | 556.95 | 566.45 | 566.45 | -0.92% | 1,464,870 |
| Jul 27, 2026 | 540.00 | 624.25 | 522.80 | 571.70 | 571.70 | 8.17% | 2,082,645 |
| Jul 24, 2026 | 504.00 | 538.15 | 463.15 | 528.50 | 528.50 | 24.65% | 2,163,165 |
| Jul 23, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |