NSE:TOYAMSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.61	0.63	0.60	0.61	0.61	1.67%	392,264
Nov 8, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	122,051
Nov 6, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	386,322
Nov 5, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	915,775
Nov 4, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	664,134
Nov 3, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	709,710
Nov 2, 2026	0.61	0.63	0.58	0.58	0.58	-3.33%	835,567
Oct 30, 2026	0.60	0.61	0.58	0.60	0.60	1.69%	533,686
Oct 29, 2026	0.59	0.62	0.58	0.59	0.59	-3.28%	1,818,832
Oct 28, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	1,058,973
Oct 27, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	361,596
Oct 26, 2026	0.67	0.68	0.67	0.67	0.67	-4.29%	313,958
Oct 23, 2026	0.70	0.71	0.70	0.70	0.70	-4.11%	303,793
Oct 22, 2026	0.72	0.74	0.69	0.73	0.73	1.39%	1,219,334
Oct 21, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	406,997
Oct 19, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	697,904
Oct 16, 2026	0.72	0.74	0.69	0.71	0.71	-	1,143,112
Oct 15, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	931,992
Oct 14, 2026	0.74	0.77	0.74	0.74	0.74	-2.63%	1,229,244
Oct 13, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	1,625,234
Oct 12, 2026	0.79	0.79	0.77	0.79	0.79	3.95%	337,004
Oct 9, 2026	0.76	0.76	0.75	0.76	0.76	4.11%	187,212
Oct 8, 2026	0.73	0.74	0.71	0.73	0.73	2.82%	727,162
Oct 7, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	374,839
Oct 6, 2026	0.65	0.69	0.64	0.68	0.68	3.03%	765,045
Oct 5, 2026	0.70	0.71	0.66	0.66	0.66	-4.35%	1,201,986
Oct 1, 2026	0.75	0.75	0.69	0.69	0.69	-4.17%	408,079
Sep 30, 2026	0.72	0.75	0.71	0.72	0.72	-2.70%	2,003,449
Sep 29, 2026	0.75	0.77	0.74	0.74	0.74	-3.90%	1,663,494
Sep 28, 2026	0.83	0.83	0.77	0.77	0.77	-4.94%	1,282,866
Sep 25, 2026	0.81	0.87	0.80	0.81	0.81	-3.57%	2,953,375
Sep 24, 2026	0.92	0.92	0.84	0.84	0.84	-4.55%	4,080,574
Sep 23, 2026	0.88	0.88	0.86	0.88	0.88	4.76%	1,227,535
Sep 22, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	170,180
Sep 21, 2026	0.80	0.80	0.79	0.80	0.80	3.90%	2,102,598
Sep 18, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	458,115
Sep 17, 2026	0.74	0.74	0.72	0.74	0.74	4.23%	2,893,693
Sep 16, 2026	0.70	0.71	0.68	0.71	0.71	4.41%	3,386,208
Sep 15, 2026	0.69	0.69	0.68	0.68	0.68	3.03%	667,929
Sep 11, 2026	0.64	0.66	0.63	0.66	0.66	4.76%	1,597,779
Sep 10, 2026	0.67	0.68	0.63	0.63	0.63	-3.08%	2,174,611
Sep 9, 2026	0.64	0.65	0.63	0.65	0.65	4.84%	326,303
Sep 8, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	594,749
Sep 7, 2026	0.62	0.62	0.61	0.61	0.61	-	251,250
Sep 4, 2026	0.62	0.62	0.60	0.61	0.61	-	129,950
Sep 3, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	278,952
Sep 2, 2026	0.64	0.64	0.62	0.63	0.63	1.61%	284,250
Sep 1, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	238,440
Aug 31, 2026	0.64	0.64	0.62	0.63	0.63	-	176,790
Aug 28, 2026	0.63	0.64	0.61	0.63	0.63	1.61%	621,993