Skip to main content
Symbiox Investment & Trading Co Ltd (BOM:539278)
India flag India · Delayed Price · Currency is INR
1.770
-0.090 (-4.84%)
At close: Apr 28, 2026

BOM:539278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.851.851.851.851.854.52%4,547
Apr 28, 20261.771.851.771.771.77-4.84%14,157
Apr 27, 20261.931.931.851.861.86-3.63%572
Apr 24, 20261.911.931.911.931.931.58%1,885
Apr 23, 20261.901.901.901.901.90-4.04%830
Apr 22, 20261.891.981.891.981.984.76%5,403
Apr 21, 20261.981.981.891.891.89-4.55%5,403
Apr 20, 20262.002.001.981.981.981.02%6,021
Apr 17, 20262.002.001.961.961.96-2.00%2,655
Apr 16, 20261.982.071.982.002.001.01%38,988
Apr 15, 20262.002.001.981.981.98-1.00%17,106
Apr 13, 20261.952.001.952.002.00-36,244
Apr 10, 20262.002.001.992.002.009.89%105,027
Apr 9, 20261.801.821.791.821.828.98%36,427
Apr 8, 20261.651.751.651.671.673.09%22,941
Apr 7, 20261.621.661.621.621.62-0.61%22,506
Apr 6, 20261.361.631.361.631.638.67%35,174
Apr 2, 20261.551.561.501.501.50-3.23%29,422
Apr 1, 20261.461.551.461.551.556.16%15,247
Mar 30, 20261.501.501.461.461.46-3.95%13,463
Mar 27, 20261.651.651.521.521.52-7.88%11,001
Mar 25, 20261.651.651.651.651.65-16,226
Mar 24, 20261.781.781.651.651.65-7.82%24,531
Mar 23, 20261.621.791.621.791.79-0.56%5,465
Mar 20, 20261.781.801.781.801.801.12%1,792
Mar 19, 20261.731.821.731.781.782.89%3,833
Mar 18, 20261.741.741.731.731.732.98%8,491
Mar 17, 20261.701.701.681.681.687.01%4,134
Mar 16, 20261.561.621.561.571.57-7.10%15,134
Mar 13, 20261.621.701.621.691.69-1.74%9,958
Mar 12, 20261.631.771.611.721.726.17%16,807
Mar 11, 20261.721.721.621.621.62-5.81%4,533
Mar 10, 20261.721.831.721.721.72-8.99%27,000
Mar 9, 20261.691.891.691.891.898.00%19,157
Mar 6, 20261.651.751.611.751.756.06%18,295
Mar 5, 20261.651.721.651.651.65-16,541
Mar 4, 20261.651.661.651.651.65-3.51%18,093
Mar 2, 20261.721.721.711.711.71-8.06%13,806
Feb 27, 20261.901.901.861.861.86-2.11%3,904
Feb 26, 20261.951.951.701.901.905.56%18,492
Feb 25, 20261.711.861.711.801.805.88%14,519
Feb 24, 20261.781.861.701.701.70-4.49%32,070
Feb 23, 20261.801.841.741.781.78-4.30%12,063
Feb 20, 20261.991.991.861.861.86-9.71%222,356
Feb 19, 20261.952.061.772.062.065.64%28,333
Feb 18, 20261.951.951.901.951.95-1.52%16,520
Feb 17, 20261.881.981.881.981.985.32%16,417
Feb 16, 20261.921.921.881.881.88-2.59%4,162
Feb 13, 20261.941.941.931.931.93-0.52%8,286
Feb 12, 20261.991.991.921.941.94-2.51%2,719
Feb 11, 20261.911.991.821.991.994.19%18,332
Feb 10, 20261.951.951.781.911.91-2.05%18,295
Feb 9, 20262.022.051.951.951.95-3.94%28,748
Feb 6, 20261.852.031.852.032.036.84%24,981
Feb 5, 20262.192.191.901.901.90-8.21%51,112
Feb 4, 20261.972.071.972.072.074.02%43,903
Feb 3, 20261.851.991.851.991.994.74%33,259
Feb 2, 20261.841.931.841.901.90-1.55%35,901
Feb 1, 20261.891.931.881.931.934.32%6,316
Jan 30, 20261.871.871.801.851.85-1.07%15,988
Jan 29, 20261.891.891.821.871.87-1.06%5,263
Jan 28, 20261.821.891.811.891.893.85%22,291
Jan 27, 20261.891.901.821.821.82-4.21%16,355
Jan 23, 20261.931.931.901.901.902.70%22,342
Jan 22, 20261.781.851.701.851.853.93%25,346
Jan 21, 20261.881.881.761.781.78-3.26%51,774
Jan 20, 20261.841.931.841.841.84-4.17%59,371
Jan 19, 20261.851.921.851.921.924.92%19,428
Jan 16, 20261.861.861.781.831.83-1.61%29,063
Jan 14, 20261.901.901.861.861.86-4.62%22,726
Jan 13, 20262.032.031.951.951.95-4.88%44,202
Jan 12, 20262.052.071.972.052.053.54%200,950
Jan 9, 20261.981.981.981.981.984.76%15,250
Jan 8, 20261.891.891.891.891.895.00%10,409
Jan 7, 20261.801.801.801.801.804.65%15,538
Jan 6, 20261.721.721.641.721.724.88%110,505
Jan 5, 20261.641.661.641.641.64-158,560
Jan 2, 20261.641.681.641.641.64-4.65%87,651
Jan 1, 20261.721.731.721.721.72-4.97%150,440
Dec 31, 20251.891.891.811.811.81-4.74%49,041
Dec 30, 20251.941.991.901.901.90-37,852
Dec 29, 20251.901.901.901.901.90-5.00%104,693
Dec 26, 20252.202.202.002.002.00-4.76%106,206
Dec 24, 20252.162.162.102.102.10-2.78%121,217
Dec 23, 20252.402.402.162.162.16-10.00%110,553
Dec 22, 20252.512.512.402.402.40-4.00%73,379
Dec 19, 20252.702.702.502.502.50-7.41%166,150
Dec 18, 20252.792.792.702.702.702.27%7,739
Dec 17, 20252.662.662.642.642.64-0.75%7,166
Dec 16, 20252.612.662.612.662.66-2.92%5,427
Dec 15, 20252.842.842.652.742.74-3.86%3,982
Dec 12, 20252.692.942.692.852.855.95%12,580
Dec 11, 20252.452.692.452.692.699.80%8,979
Dec 10, 20252.712.722.452.452.45-9.93%61,301
Dec 9, 20252.552.722.552.722.727.09%2,342
Dec 8, 20252.582.582.542.542.54-1.93%9,280
Dec 5, 20252.652.652.592.592.59-7.17%30,820
Dec 4, 20252.662.792.602.792.794.89%6,630
Dec 3, 20252.802.802.662.662.66-5.00%11,016
Dec 2, 20252.812.812.802.802.801.08%2,819