Befound Movement Limited (BOM:511585)
India
· Delayed Price · Currency is INR 3.800
-0.060 (-1.55%)
At close: Apr 29, 2026
Befound Movement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.26% | 505 |
| Apr 27, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | 55 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -0.52% | 232 |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 2 |
| Apr 22, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 1.90% | 412 |
| Apr 21, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.94% | 149 |
| Apr 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 1 |
| Apr 17, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 216 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 1,091 |
| Apr 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 100 |
| Apr 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 31 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 1 |
| Apr 9, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.89% | 401 |
| Apr 8, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 782 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 101 |
| Apr 6, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 102 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 200 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 46 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 70 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 1,051 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 358 |
| Mar 24, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 1.79% | 517 |
| Mar 23, 2026 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 100 |
| Mar 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 2,331 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -1.75% | 81 |
| Mar 18, 2026 | 2.80 | 2.85 | 2.76 | 2.85 | 2.85 | 1.79% | 3,993 |
| Mar 17, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 188 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -1.38% | 610 |
| Mar 13, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -1.37% | 156 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | 226 |
| Mar 11, 2026 | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -1.03% | 1,042 |
| Mar 10, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -1.69% | 179 |
| Mar 9, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 98 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 51 |
| Mar 5, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 261 |
| Mar 4, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 119 |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 441 |
| Feb 27, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | 4,827 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.89% | 570 |
| Feb 25, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -1.24% | 2,718 |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 187 |
| Feb 23, 2026 | 3.30 | 3.33 | 3.28 | 3.28 | 3.28 | -1.50% | 81 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.77% | 835 |
| Feb 19, 2026 | 3.39 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 13,443 |
| Feb 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 5 |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.95% | 27 |
| Feb 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 192 |
| Feb 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.88% | 63 |
| Feb 12, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -1.84% | 130 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 527 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -1.81% | 261 |
| Feb 9, 2026 | 3.73 | 3.87 | 3.73 | 3.87 | 3.87 | 1.84% | 1,043 |
| Feb 6, 2026 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 308 |
| Feb 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 116 |
| Feb 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | 120 |
| Feb 3, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 390 |
| Feb 2, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -1.95% | 132 |
| Feb 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 32 |
| Jan 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | 1,544 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | 88 |
| Jan 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 24 |
| Jan 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | 5 |
| Jan 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | 2 |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 228 |
| Jan 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 63 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.88% | 3 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -1.84% | 144 |
| Jan 16, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.81% | 155 |
| Jan 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.97% | 2,223 |
| Jan 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.81% | 10 |
| Jan 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 58 |
| Jan 9, 2026 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | - | 457 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.84% | 410 |
| Jan 7, 2026 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 1.87% | 5,548 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | 1.91% | 43,519 |
| Jan 5, 2026 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -1.87% | 2,009 |
| Jan 2, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 1.48% | 3,571 |
| Jan 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.94% | 253 |
| Dec 31, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.98% | 606 |
| Dec 30, 2025 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 1.79% | 3,070 |
| Dec 29, 2025 | 4.47 | 4.51 | 4.47 | 4.47 | 4.47 | -1.97% | 5,190 |
| Dec 26, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 871 |
| Dec 24, 2025 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -1.90% | 258 |
| Dec 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 302 |
| Dec 22, 2025 | 4.56 | 4.65 | 4.47 | 4.65 | 4.65 | 1.97% | 1,932 |
| Dec 19, 2025 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -1.94% | 196 |
| Dec 18, 2025 | 4.59 | 4.68 | 4.50 | 4.65 | 4.65 | 1.31% | 4,488 |
| Dec 17, 2025 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -1.92% | 68 |
| Dec 16, 2025 | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | -1.89% | 133 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.77 | 4.77 | 4.77 | -1.85% | 1,356 |
| Dec 12, 2025 | 4.95 | 5.04 | 4.86 | 4.86 | 4.86 | -1.82% | 1,240 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | 230 |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 324 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1,513 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 45 |
| Dec 5, 2025 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -1.83% | 28 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | 118 |
| Dec 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.94% | 24 |
| Dec 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.90% | 1,285 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | -1.87% | 9,375 |