Worth Peripherals Limited (NSE:WORTH)
India · Delayed Price · Currency is INR 151.15
-1.81 (-1.18%)
Aug 26, 2025, 3:29 PM IST
Worth Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 153.41 | 153.41 | 151.10 | 151.11 | 151.11 | -1.21% | 7,123 |
| Aug 25, 2025 | 151.19 | 154.89 | 151.19 | 152.96 | 152.96 | 1.17% | 9,334 |
| Aug 22, 2025 | 151.00 | 155.39 | 150.20 | 151.19 | 151.19 | -0.28% | 14,217 |
| Aug 21, 2025 | 158.51 | 158.51 | 151.41 | 151.62 | 151.62 | -3.00% | 37,078 |
| Aug 20, 2025 | 156.01 | 159.90 | 155.12 | 156.31 | 156.31 | 1.15% | 29,210 |
| Aug 19, 2025 | 156.20 | 159.30 | 154.11 | 154.54 | 154.54 | -1.12% | 28,242 |
| Aug 18, 2025 | 151.89 | 158.00 | 151.89 | 156.29 | 156.29 | 4.12% | 21,216 |
| Aug 14, 2025 | 151.00 | 155.00 | 148.06 | 150.10 | 150.10 | 0.32% | 26,208 |
| Aug 13, 2025 | 148.55 | 152.00 | 148.25 | 149.62 | 149.62 | 0.69% | 11,175 |
| Aug 12, 2025 | 155.77 | 155.77 | 146.38 | 148.60 | 148.60 | -2.38% | 14,939 |
| Aug 11, 2025 | 152.11 | 154.35 | 148.00 | 152.23 | 152.23 | 1.88% | 18,384 |
| Aug 8, 2025 | 153.80 | 155.68 | 148.00 | 149.42 | 149.42 | -1.09% | 22,282 |
| Aug 7, 2025 | 151.00 | 157.10 | 148.60 | 151.07 | 151.07 | -1.44% | 41,228 |
| Aug 6, 2025 | 158.00 | 159.50 | 152.01 | 153.27 | 153.27 | -1.93% | 21,335 |
| Aug 5, 2025 | 157.30 | 158.78 | 154.61 | 156.28 | 156.28 | -0.10% | 8,400 |
| Aug 4, 2025 | 156.00 | 159.65 | 153.15 | 156.43 | 156.43 | 0.66% | 20,279 |
| Aug 1, 2025 | 153.00 | 166.58 | 152.00 | 155.40 | 155.40 | 2.40% | 123,844 |
| Jul 31, 2025 | 153.20 | 154.80 | 148.18 | 151.76 | 151.76 | -2.48% | 33,970 |
| Jul 30, 2025 | 157.21 | 162.39 | 155.10 | 155.62 | 155.62 | -1.55% | 39,628 |
| Jul 29, 2025 | 158.40 | 166.80 | 155.20 | 158.07 | 158.07 | -1.64% | 59,680 |
| Jul 28, 2025 | 163.00 | 170.46 | 160.00 | 160.71 | 160.71 | -0.91% | 55,301 |
| Jul 25, 2025 | 167.28 | 170.52 | 157.30 | 162.18 | 162.18 | -3.62% | 96,291 |
| Jul 24, 2025 | 186.00 | 186.00 | 165.35 | 168.28 | 168.28 | -2.63% | 585,798 |
| Jul 23, 2025 | 143.00 | 172.83 | 141.34 | 172.83 | 172.83 | 20.00% | 477,124 |
| Jul 22, 2025 | 147.00 | 148.10 | 144.00 | 144.03 | 144.03 | -1.48% | 6,001 |
| Jul 21, 2025 | 146.50 | 149.01 | 145.04 | 146.19 | 146.19 | 0.87% | 11,020 |
| Jul 18, 2025 | 143.98 | 147.48 | 141.30 | 144.93 | 144.93 | 1.58% | 7,531 |
| Jul 17, 2025 | 142.21 | 144.01 | 141.80 | 142.68 | 142.68 | 0.27% | 6,176 |
| Jul 16, 2025 | 145.00 | 145.00 | 141.10 | 142.29 | 142.29 | -0.25% | 3,759 |
| Jul 15, 2025 | 140.31 | 144.00 | 140.31 | 142.64 | 142.64 | 1.70% | 13,874 |
| Jul 14, 2025 | 146.33 | 146.33 | 139.40 | 140.26 | 140.26 | -3.25% | 19,506 |
| Jul 11, 2025 | 144.50 | 147.38 | 144.11 | 144.97 | 144.97 | 0.39% | 10,997 |
| Jul 10, 2025 | 144.00 | 146.27 | 143.00 | 144.41 | 144.41 | -0.21% | 5,557 |
| Jul 9, 2025 | 142.05 | 145.17 | 142.05 | 144.71 | 144.71 | 1.01% | 2,249 |
| Jul 8, 2025 | 146.50 | 146.50 | 143.15 | 143.26 | 143.26 | -0.24% | 1,875 |
| Jul 7, 2025 | 145.18 | 146.96 | 142.61 | 143.61 | 143.61 | -1.08% | 8,411 |
| Jul 4, 2025 | 146.00 | 146.94 | 145.00 | 145.18 | 145.18 | -1.23% | 4,755 |
| Jul 3, 2025 | 148.86 | 148.86 | 146.20 | 146.99 | 146.99 | -0.61% | 3,590 |
| Jul 2, 2025 | 147.80 | 148.01 | 146.17 | 147.89 | 147.89 | 1.89% | 12,080 |
| Jul 1, 2025 | 145.10 | 148.19 | 144.61 | 145.15 | 145.15 | -0.49% | 7,433 |
| Jun 30, 2025 | 146.95 | 148.93 | 145.51 | 145.86 | 145.86 | -0.79% | 53,664 |
| Jun 27, 2025 | 150.95 | 150.95 | 146.10 | 147.02 | 147.02 | -0.62% | 41,355 |
| Jun 26, 2025 | 148.50 | 153.79 | 147.15 | 147.94 | 147.94 | 0.83% | 21,004 |
| Jun 25, 2025 | 147.01 | 151.50 | 145.85 | 146.72 | 146.72 | 1.08% | 12,668 |
| Jun 24, 2025 | 147.30 | 151.40 | 144.25 | 145.15 | 145.15 | -0.62% | 15,012 |
| Jun 23, 2025 | 146.00 | 148.16 | 144.00 | 146.06 | 146.06 | -0.77% | 6,496 |
| Jun 20, 2025 | 144.00 | 149.57 | 144.00 | 147.19 | 147.19 | 2.26% | 34,965 |
| Jun 19, 2025 | 143.25 | 146.54 | 142.50 | 143.93 | 143.93 | -0.06% | 37,919 |
| Jun 18, 2025 | 144.05 | 148.90 | 142.36 | 144.01 | 144.01 | -0.90% | 12,949 |
| Jun 17, 2025 | 149.90 | 149.90 | 145.00 | 145.32 | 145.32 | -1.18% | 9,502 |