Caliber Mining and Logistics Limited (BOM:544833)
India · Delayed Price · Currency is INR 533.65
+16.90 (3.27%)
At close: Oct 7, 2026
BOM:544833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 519.30 | 536.70 | 510.90 | 533.65 | 533.65 | 3.27% | 20,142 |
| Oct 6, 2026 | 500.20 | 518.85 | 500.20 | 516.75 | 516.75 | 1.55% | 16,133 |
| Oct 5, 2026 | 520.00 | 526.15 | 505.00 | 508.85 | 508.85 | -2.60% | 13,499 |
| Oct 1, 2026 | 534.00 | 540.10 | 508.75 | 522.45 | 522.45 | -2.14% | 35,752 |
| Sep 30, 2026 | 551.00 | 553.00 | 530.00 | 533.85 | 533.85 | -1.53% | 15,709 |
| Sep 29, 2026 | 521.60 | 552.00 | 516.55 | 542.15 | 542.15 | 2.89% | 63,909 |
| Sep 28, 2026 | 522.25 | 529.20 | 512.20 | 526.90 | 526.90 | 1.95% | 36,050 |
| Sep 25, 2026 | 500.95 | 518.95 | 500.95 | 516.80 | 516.80 | 2.08% | 31,855 |
| Sep 24, 2026 | 510.00 | 522.05 | 502.25 | 506.25 | 506.25 | 0.64% | 46,208 |
| Sep 23, 2026 | 492.05 | 513.35 | 484.00 | 503.05 | 503.05 | 2.39% | 50,496 |
| Sep 22, 2026 | 474.15 | 495.05 | 474.15 | 491.30 | 491.30 | 3.23% | 61,535 |
| Sep 21, 2026 | 477.15 | 481.75 | 463.00 | 475.95 | 475.95 | -0.75% | 15,386 |
| Sep 18, 2026 | 481.85 | 483.15 | 470.70 | 479.55 | 479.55 | -0.68% | 26,147 |
| Sep 17, 2026 | 474.50 | 485.40 | 469.55 | 482.85 | 482.85 | 1.49% | 37,252 |
| Sep 16, 2026 | 480.20 | 484.60 | 467.10 | 475.75 | 475.75 | 0.14% | 40,438 |
| Sep 15, 2026 | 475.00 | 486.00 | 466.55 | 475.10 | 475.10 | -0.46% | 44,085 |
| Sep 11, 2026 | 467.50 | 480.00 | 459.80 | 477.30 | 477.30 | 1.45% | 26,518 |
| Sep 10, 2026 | 485.05 | 490.00 | 468.00 | 470.50 | 470.50 | -3.27% | 39,398 |
| Sep 9, 2026 | 488.05 | 492.65 | 482.15 | 486.40 | 486.40 | 0.53% | 11,388 |
| Sep 8, 2026 | 490.00 | 495.10 | 481.10 | 483.85 | 483.85 | -1.35% | 27,475 |
| Sep 7, 2026 | 503.20 | 503.20 | 482.80 | 490.45 | 490.45 | -2.53% | 38,052 |
| Sep 4, 2026 | 503.00 | 516.40 | 501.50 | 503.20 | 503.20 | 0.11% | 27,315 |
| Sep 3, 2026 | 498.40 | 513.65 | 496.25 | 502.65 | 502.65 | 1.29% | 35,364 |
| Sep 2, 2026 | 496.05 | 520.35 | 491.00 | 496.25 | 496.25 | -1.18% | 51,032 |
| Sep 1, 2026 | 504.30 | 507.95 | 496.55 | 502.20 | 502.20 | -0.37% | 12,268 |
| Aug 31, 2026 | 511.55 | 513.15 | 501.00 | 504.05 | 504.05 | -1.03% | 15,114 |
| Aug 28, 2026 | 512.15 | 516.95 | 507.80 | 509.30 | 509.30 | -0.53% | 20,432 |
| Aug 27, 2026 | 514.95 | 516.50 | 509.10 | 512.00 | 512.00 | 0.61% | 11,225 |
| Aug 26, 2026 | 515.20 | 526.90 | 503.75 | 508.90 | 508.90 | -1.70% | 35,108 |
| Aug 25, 2026 | 533.65 | 535.00 | 514.50 | 517.70 | 517.70 | -3.03% | 15,020 |
| Aug 24, 2026 | 531.10 | 553.00 | 525.05 | 533.85 | 533.85 | 0.75% | 71,441 |
| 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 |