Scintilla Commercial & Credit Limited (BOM:538857)
India
· Delayed Price · Currency is INR 17.59
-0.35 (-1.95%)
At close: Apr 29, 2026
BOM:538857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.95% | 559 |
| Apr 28, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.97% | 30,678 |
| Apr 27, 2026 | 18.15 | 18.30 | 17.60 | 18.30 | 18.30 | 1.95% | 793,379 |
| Apr 24, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.99% | 299,118 |
| Apr 23, 2026 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -1.95% | 678,556 |
| Apr 22, 2026 | 17.45 | 17.95 | 17.45 | 17.95 | 17.95 | 1.99% | 124,285 |
| Apr 21, 2026 | 17.00 | 17.68 | 17.00 | 17.60 | 17.60 | 1.50% | 105,033 |
| Apr 20, 2026 | 16.67 | 17.34 | 16.67 | 17.34 | 17.34 | 1.94% | 105,499 |
| Apr 17, 2026 | 17.01 | 17.01 | 16.93 | 17.01 | 17.01 | 1.98% | 24,560 |
| Apr 16, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.96% | 211 |
| Apr 15, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.00% | 122 |
| Apr 13, 2026 | 15.70 | 16.04 | 15.70 | 16.04 | 16.04 | 1.97% | 22,295 |
| Apr 10, 2026 | 14.30 | 15.80 | 14.30 | 15.73 | 15.73 | 4.52% | 15,082 |
| Apr 9, 2026 | 14.35 | 15.05 | 13.70 | 15.05 | 15.05 | 4.88% | 7,404 |
| Apr 8, 2026 | 13.43 | 14.35 | 13.43 | 14.35 | 14.35 | 4.74% | 350 |
| Apr 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 25 |
| Apr 6, 2026 | 13.70 | 14.40 | 13.66 | 13.70 | 13.70 | -0.15% | 1,346 |
| Apr 2, 2026 | 13.73 | 13.73 | 13.45 | 13.72 | 13.72 | 4.89% | 102,524 |
| Apr 1, 2026 | 13.08 | 13.08 | 12.42 | 13.08 | 13.08 | 0.08% | 2,042 |
| Mar 30, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -4.95% | 1,001 |
| Mar 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.79% | 25 |
| Mar 25, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 110 |
| Mar 24, 2026 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | -0.43% | 20 |
| Mar 23, 2026 | 13.92 | 13.92 | 13.90 | 13.92 | 13.92 | 1.98% | 4,151 |
| Mar 20, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.94% | 1,361 |
| Mar 19, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% | 300 |
| Mar 18, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 929 |
| Mar 17, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.89% | 10 |
| Mar 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.45% | 4,924 |
| Mar 11, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 95 |
| Mar 10, 2026 | 13.02 | 13.26 | 13.02 | 13.26 | 13.26 | 1.92% | 340 |
| Mar 9, 2026 | 12.75 | 13.01 | 12.75 | 13.01 | 13.01 | - | 1,933 |
| Mar 6, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | -0.76% | 1,135 |
| Mar 5, 2026 | 13.25 | 13.25 | 13.11 | 13.11 | 13.11 | -1.94% | 143 |
| Mar 4, 2026 | 13.64 | 13.64 | 13.37 | 13.37 | 13.37 | -1.98% | 9,024 |
| Mar 2, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% | 378 |
| Feb 27, 2026 | 13.68 | 13.74 | 13.68 | 13.68 | 13.68 | -1.94% | 6,578 |
| Feb 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.97% | 12 |
| Feb 25, 2026 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | -2.00% | 30 |
| Feb 24, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.96% | 127 |
| Feb 23, 2026 | 14.74 | 14.81 | 14.74 | 14.81 | 14.81 | -1.53% | 502 |
| Feb 20, 2026 | 14.33 | 15.04 | 14.33 | 15.04 | 15.04 | 4.95% | 33,529 |
| Feb 19, 2026 | 14.33 | 14.33 | 14.00 | 14.33 | 14.33 | 4.98% | 19,178 |
| Feb 18, 2026 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 5.00% | 1,482 |
| Feb 17, 2026 | 12.99 | 13.00 | 11.81 | 13.00 | 13.00 | 4.92% | 7,754 |
| Feb 16, 2026 | 11.25 | 12.43 | 11.25 | 12.39 | 12.39 | 4.65% | 5,369 |
| Feb 13, 2026 | 11.11 | 11.90 | 10.89 | 11.84 | 11.84 | 4.41% | 3,653 |
| Feb 12, 2026 | 11.34 | 11.92 | 11.34 | 11.34 | 11.34 | -4.95% | 7,030 |
| Feb 11, 2026 | 11.92 | 12.80 | 11.92 | 11.93 | 11.93 | -4.86% | 9,634 |
| Feb 10, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 4,474 |
| Feb 9, 2026 | 14.37 | 14.37 | 13.01 | 13.20 | 13.20 | -3.58% | 11,116 |
| Feb 6, 2026 | 13.69 | 13.69 | 13.68 | 13.69 | 13.69 | 4.98% | 4,909 |
| Feb 5, 2026 | 12.67 | 13.04 | 12.67 | 13.04 | 13.04 | 4.99% | 13,251 |
| Feb 4, 2026 | 12.08 | 12.42 | 11.25 | 12.42 | 12.42 | 4.90% | 8,998 |
| Feb 3, 2026 | 12.05 | 12.05 | 11.79 | 11.84 | 11.84 | 0.34% | 4,691 |
| Feb 2, 2026 | 12.04 | 12.04 | 11.80 | 11.80 | 11.80 | - | 167 |
| Feb 1, 2026 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 2.43% | 219 |
| Jan 30, 2026 | 11.05 | 11.52 | 10.80 | 11.52 | 11.52 | 4.73% | 510 |
| Jan 29, 2026 | 11.36 | 11.36 | 11.00 | 11.00 | 11.00 | -2.22% | 4,235 |
| Jan 28, 2026 | 11.00 | 11.55 | 11.00 | 11.25 | 11.25 | 2.27% | 3,247 |
| Jan 27, 2026 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -1.87% | 4,512 |
| Jan 23, 2026 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | -0.53% | 254 |
| Jan 22, 2026 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.09% | 416 |
| Jan 21, 2026 | 10.75 | 11.28 | 10.75 | 11.28 | 11.28 | 4.93% | 3,852 |
| Jan 20, 2026 | 10.75 | 10.80 | 10.22 | 10.75 | 10.75 | 1.99% | 6,214 |
| Jan 19, 2026 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | -0.47% | 118 |
| Jan 16, 2026 | 10.74 | 10.74 | 10.59 | 10.59 | 10.59 | -1.40% | 1,380 |
| Jan 14, 2026 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 4.99% | 238 |
| Jan 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 3 |
| Jan 12, 2026 | 10.39 | 10.39 | 10.23 | 10.23 | 10.23 | -0.58% | 107 |
| Jan 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.99% | 291 |
| Jan 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 59 |
| Jan 7, 2026 | 11.40 | 11.40 | 10.83 | 10.83 | 10.83 | -5.00% | 3,644 |
| Jan 6, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 251 |
| Jan 5, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 295 |
| Jan 2, 2026 | 11.68 | 11.68 | 11.13 | 11.45 | 11.45 | -2.22% | 1,106 |
| Jan 1, 2026 | 11.16 | 11.71 | 11.15 | 11.71 | 11.71 | 4.93% | 914 |
| Dec 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.86% | 489 |
| Dec 30, 2025 | 12.34 | 12.34 | 11.73 | 11.73 | 11.73 | -4.94% | 462 |
| Dec 29, 2025 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -0.48% | 272 |
| Dec 26, 2025 | 12.02 | 12.52 | 12.02 | 12.40 | 12.40 | 3.59% | 1,039 |
| Dec 24, 2025 | 10.86 | 12.00 | 10.86 | 11.97 | 11.97 | 4.72% | 5,298 |
| Dec 23, 2025 | 11.95 | 11.95 | 11.43 | 11.43 | 11.43 | -4.99% | 133 |
| Dec 22, 2025 | 12.68 | 12.68 | 12.00 | 12.03 | 12.03 | -0.41% | 7,170 |
| Dec 19, 2025 | 11.51 | 12.08 | 11.51 | 12.08 | 12.08 | 4.95% | 5,431 |
| Dec 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 4.92% | 13,289 |
| Dec 17, 2025 | 10.97 | 10.97 | 10.89 | 10.97 | 10.97 | 4.98% | 6,724 |
| Dec 16, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 4.92% | 10,598 |
| Dec 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 2,354 |
| Dec 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 151 |
| Dec 11, 2025 | 9.07 | 9.07 | 9.03 | 9.04 | 9.04 | 4.63% | 590 |
| Dec 10, 2025 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.23% | 1,095 |
| Dec 9, 2025 | 8.27 | 8.68 | 8.27 | 8.66 | 8.66 | 4.72% | 1,021 |
| Dec 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 100 |
| Dec 4, 2025 | 8.27 | 8.27 | 8.05 | 8.27 | 8.27 | 4.95% | 6,117 |
| Dec 3, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 1,404 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 7,702 |
| Dec 1, 2025 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | 4.99% | 5,776 |
| Nov 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.92% | 917 |
| Nov 27, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 4.00% | 4,999 |