Worth Investment & Trading Company Limited (BOM:538451)
India
· Delayed Price · Currency is INR 5.47
+0.18 (3.40%)
At close: Apr 28, 2026
BOM:538451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.74 | 5.74 | 5.51 | 5.74 | 5.74 | 4.94% | 772,748 |
| Apr 28, 2026 | 5.43 | 5.50 | 5.38 | 5.47 | 5.47 | 3.40% | 830,012 |
| Apr 27, 2026 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 3.73% | 971,601 |
| Apr 24, 2026 | 4.94 | 5.16 | 4.80 | 5.10 | 5.10 | 3.66% | 843,416 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90% | 1,248,198 |
| Apr 22, 2026 | 4.38 | 4.69 | 4.27 | 4.69 | 4.69 | 4.92% | 1,277,349 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.06 | 4.47 | 4.47 | 4.68% | 1,081,939 |
| Apr 20, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 4.91% | 730,497 |
| Apr 17, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | 4.90% | 303,009 |
| Apr 16, 2026 | 3.72 | 3.90 | 3.58 | 3.88 | 3.88 | 4.30% | 1,123,292 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.38 | 3.72 | 3.72 | 4.79% | 816,203 |
| Apr 13, 2026 | 3.55 | 3.55 | 3.39 | 3.55 | 3.55 | 4.72% | 853,895 |
| Apr 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 9.71% | 727,454 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 9.96% | 56,746 |
| Apr 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 9.77% | 115,998 |
| Apr 7, 2026 | 2.56 | 2.56 | 2.33 | 2.56 | 2.56 | 4.92% | 176,773 |
| Apr 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.72% | 263,234 |
| Apr 2, 2026 | 2.39 | 2.39 | 2.28 | 2.33 | 2.33 | -0.43% | 121,975 |
| Apr 1, 2026 | 2.28 | 2.39 | 2.17 | 2.34 | 2.34 | 2.63% | 149,958 |
| Mar 30, 2026 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -4.60% | 160,634 |
| Mar 27, 2026 | 2.53 | 2.53 | 2.35 | 2.39 | 2.39 | -3.24% | 129,293 |
| Mar 25, 2026 | 2.55 | 2.61 | 2.38 | 2.47 | 2.47 | -1.20% | 591,786 |
| Mar 24, 2026 | 2.68 | 2.68 | 2.46 | 2.50 | 2.50 | -2.72% | 124,440 |
| Mar 23, 2026 | 2.75 | 2.81 | 2.57 | 2.57 | 2.57 | -4.81% | 131,731 |
| Mar 20, 2026 | 2.56 | 2.80 | 2.56 | 2.70 | 2.70 | 1.12% | 97,339 |
| Mar 19, 2026 | 2.65 | 2.91 | 2.65 | 2.67 | 2.67 | -3.96% | 173,054 |
| Mar 18, 2026 | 2.74 | 2.82 | 2.70 | 2.78 | 2.78 | 2.96% | 340,366 |
| Mar 17, 2026 | 2.81 | 2.83 | 2.65 | 2.70 | 2.70 | - | 236,155 |
| Mar 16, 2026 | 2.75 | 2.75 | 2.57 | 2.70 | 2.70 | - | 157,208 |
| Mar 13, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 53,581 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.67 | 2.72 | 2.72 | -2.86% | 229,302 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | 2.56% | 371,945 |
| Mar 10, 2026 | 2.65 | 2.78 | 2.52 | 2.73 | 2.73 | 3.02% | 787,787 |
| Mar 9, 2026 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | -4.68% | 156,748 |
| Mar 6, 2026 | 2.78 | 2.93 | 2.78 | 2.78 | 2.78 | -4.79% | 863,529 |
| Mar 5, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -4.89% | 177,608 |
| Mar 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 118,932 |
| Mar 2, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -5.00% | 157,771 |
| Feb 27, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.40 | 0.29% | 46,052 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.27 | 3.39 | 3.39 | -0.29% | 100,215 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.39 | 3.40 | 3.40 | -4.49% | 364,305 |
| Feb 24, 2026 | 3.62 | 3.68 | 3.45 | 3.56 | 3.56 | 1.42% | 368,151 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.45 | 3.51 | 3.51 | -3.31% | 251,873 |
| Feb 20, 2026 | 3.86 | 3.86 | 3.59 | 3.63 | 3.63 | -3.71% | 120,455 |
| Feb 19, 2026 | 3.75 | 3.88 | 3.56 | 3.77 | 3.77 | 1.62% | 254,748 |
| Feb 18, 2026 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 4.80% | 306,869 |
| Feb 17, 2026 | 3.39 | 3.55 | 3.39 | 3.54 | 3.54 | 4.42% | 600,941 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.78% | 116,747 |
| Feb 13, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -4.81% | 94,968 |
| Feb 12, 2026 | 3.77 | 4.00 | 3.74 | 3.74 | 3.74 | -4.83% | 122,599 |
| Feb 11, 2026 | 4.33 | 4.33 | 3.93 | 3.93 | 3.93 | -4.84% | 1,198,266 |
| Feb 10, 2026 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | 4.82% | 480,459 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.84 | 3.94 | 3.94 | 4.79% | 406,568 |
| Feb 6, 2026 | 3.70 | 3.76 | 3.67 | 3.76 | 3.76 | 4.74% | 526,034 |
| Feb 5, 2026 | 3.64 | 3.64 | 3.52 | 3.59 | 3.59 | 3.46% | 595,334 |
| Feb 4, 2026 | 3.42 | 3.50 | 3.33 | 3.47 | 3.47 | 3.58% | 194,773 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.23 | 3.35 | 3.35 | 3.72% | 313,093 |
| Feb 2, 2026 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | 0.31% | 54,382 |
| Feb 1, 2026 | 3.32 | 3.38 | 3.20 | 3.22 | 3.22 | -2.42% | 161,504 |
| Jan 30, 2026 | 3.39 | 3.40 | 3.26 | 3.30 | 3.30 | -3.23% | 105,212 |
| Jan 29, 2026 | 3.43 | 3.64 | 3.41 | 3.41 | 3.41 | -4.75% | 338,563 |
| Jan 28, 2026 | 3.76 | 3.77 | 3.52 | 3.58 | 3.58 | -2.98% | 107,799 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.68 | 3.69 | 3.69 | -4.65% | 165,309 |
| Jan 23, 2026 | 4.09 | 4.09 | 3.82 | 3.87 | 3.87 | -2.03% | 73,157 |
| Jan 22, 2026 | 4.20 | 4.30 | 3.95 | 3.95 | 3.95 | -4.82% | 355,660 |
| Jan 21, 2026 | 4.21 | 4.30 | 4.15 | 4.15 | 4.15 | -4.82% | 313,915 |
| Jan 20, 2026 | 4.58 | 4.60 | 4.31 | 4.36 | 4.36 | -2.90% | 271,153 |
| Jan 19, 2026 | 4.48 | 4.62 | 4.18 | 4.49 | 4.49 | 2.05% | 160,613 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.36 | 4.40 | 4.40 | -2.22% | 124,745 |
| Jan 14, 2026 | 4.56 | 4.59 | 4.38 | 4.50 | 4.50 | 0.22% | 49,173 |
| Jan 13, 2026 | 4.46 | 4.62 | 4.45 | 4.49 | 4.49 | 0.45% | 98,263 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.41 | 4.47 | 4.47 | -1.76% | 86,735 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.55 | 4.55 | 4.55 | -4.81% | 284,333 |
| Jan 8, 2026 | 5.12 | 5.12 | 4.78 | 4.78 | 4.78 | -4.97% | 258,316 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | -4.91% | 399,806 |
| Jan 6, 2026 | 5.53 | 5.75 | 5.29 | 5.29 | 5.29 | -4.86% | 256,302 |
| Jan 5, 2026 | 5.64 | 5.85 | 5.53 | 5.56 | 5.56 | -4.47% | 342,863 |
| Jan 2, 2026 | 6.11 | 6.11 | 5.65 | 5.82 | 5.82 | -1.36% | 162,873 |
| Jan 1, 2026 | 5.85 | 6.14 | 5.81 | 5.90 | 5.90 | 0.17% | 146,498 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.62 | 5.89 | 5.89 | - | 308,336 |
| Dec 30, 2025 | 6.15 | 6.15 | 5.61 | 5.89 | 5.89 | 0.17% | 85,783 |
| Dec 29, 2025 | 6.40 | 6.44 | 5.84 | 5.88 | 5.88 | -4.23% | 197,727 |
| Dec 26, 2025 | 6.10 | 6.18 | 5.83 | 6.14 | 6.14 | 3.54% | 142,505 |
| Dec 24, 2025 | 6.01 | 6.29 | 5.80 | 5.93 | 5.93 | -2.31% | 95,978 |
| Dec 23, 2025 | 6.27 | 6.27 | 5.86 | 6.07 | 6.07 | -0.82% | 198,367 |
| Dec 22, 2025 | 6.53 | 6.53 | 6.12 | 6.12 | 6.12 | -4.97% | 652,474 |
| Dec 19, 2025 | 6.65 | 6.99 | 6.44 | 6.44 | 6.44 | -4.87% | 377,555 |
| Dec 18, 2025 | 6.73 | 7.19 | 6.73 | 6.77 | 6.77 | -4.38% | 664,992 |
| Dec 17, 2025 | 7.82 | 7.82 | 7.08 | 7.08 | 7.08 | -4.97% | 195,208 |
| Dec 16, 2025 | 7.84 | 7.84 | 7.22 | 7.45 | 7.45 | -1.19% | 1,214,022 |
| Dec 15, 2025 | 7.89 | 7.90 | 7.35 | 7.54 | 7.54 | 0.13% | 254,811 |
| Dec 12, 2025 | 7.46 | 7.69 | 7.33 | 7.53 | 7.53 | 2.73% | 171,284 |
| Dec 11, 2025 | 7.17 | 7.48 | 7.06 | 7.33 | 7.33 | 2.23% | 50,122 |
| Dec 10, 2025 | 6.99 | 7.19 | 6.56 | 7.17 | 7.17 | 4.67% | 404,844 |
| Dec 9, 2025 | 6.60 | 7.25 | 6.58 | 6.85 | 6.85 | -1.01% | 960,866 |
| Dec 8, 2025 | 7.38 | 7.40 | 6.92 | 6.92 | 6.92 | -4.95% | 322,300 |
| Dec 5, 2025 | 7.20 | 7.50 | 7.12 | 7.28 | 7.28 | 0.69% | 249,192 |
| Dec 4, 2025 | 7.30 | 7.74 | 7.19 | 7.23 | 7.23 | -4.37% | 214,089 |
| Dec 3, 2025 | 7.40 | 7.89 | 7.40 | 7.56 | 7.56 | - | 163,886 |
| Dec 2, 2025 | 7.27 | 7.96 | 7.27 | 7.56 | 7.56 | -1.18% | 223,317 |