Toss the Coin Limited (BOM:544303)
India
· Delayed Price · Currency is INR 270.80
0.00 (0.00%)
At close: Apr 24, 2026
Toss the Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | -1.53% | 600 |
| Apr 22, 2026 | 275.00 | 284.75 | 271.00 | 275.00 | 275.00 | 1.48% | 1,500 |
| Apr 21, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.07% | 300 |
| Apr 20, 2026 | 273.00 | 273.00 | 270.80 | 270.80 | 270.80 | -0.81% | 1,200 |
| Apr 17, 2026 | 310.00 | 310.00 | 270.00 | 273.00 | 273.00 | -3.28% | 3,000 |
| Apr 16, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | -2.67% | 300 |
| Apr 15, 2026 | 282.20 | 295.00 | 270.00 | 290.00 | 290.00 | - | 3,900 |
| Apr 10, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | - | 600 |
| Apr 8, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 3.46% | 1,500 |
| Apr 7, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -1.65% | 300 |
| Apr 2, 2026 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 3.26% | 600 |
| Apr 1, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 5.14% | 900 |
| Mar 30, 2026 | 271.00 | 271.00 | 262.50 | 262.50 | 262.50 | -2.78% | 600 |
| Mar 27, 2026 | 285.00 | 285.00 | 260.00 | 270.00 | 270.00 | -6.90% | 1,800 |
| Mar 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3.57% | 300 |
| Mar 23, 2026 | 275.60 | 280.00 | 263.20 | 280.00 | 280.00 | -1.75% | 1,200 |
| Mar 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.02% | 900 |
| Mar 19, 2026 | 270.00 | 286.00 | 270.00 | 284.95 | 284.95 | -3.28% | 1,500 |
| Mar 18, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -4.60% | 300 |
| Mar 16, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | -1.97% | 300 |
| Mar 12, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | - | 300 |
| Mar 11, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | - | 300 |
| Mar 10, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 310.00 | 0.45% | 300 |
| Feb 27, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 308.62 | -1.69% | 300 |
| Feb 26, 2026 | 318.30 | 319.00 | 318.30 | 319.00 | 313.94 | -2.45% | 600 |
| Feb 25, 2026 | 310.00 | 332.00 | 310.00 | 327.00 | 321.81 | 9.00% | 1,800 |
| Feb 24, 2026 | 308.00 | 308.00 | 300.00 | 300.00 | 295.24 | -4.76% | 2,400 |
| Feb 23, 2026 | 321.15 | 321.15 | 310.00 | 315.00 | 310.00 | -3.67% | 900 |
| Feb 18, 2026 | 312.00 | 327.00 | 312.00 | 327.00 | 321.81 | 7.21% | 600 |
| Feb 17, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 300.16 | 0.33% | 300 |
| Feb 16, 2026 | 300.30 | 304.00 | 300.30 | 304.00 | 299.17 | -2.00% | 600 |
| Feb 12, 2026 | 311.00 | 311.00 | 310.20 | 310.20 | 305.28 | - | 600 |
| Feb 5, 2026 | 300.00 | 310.20 | 300.00 | 310.20 | 305.28 | 3.40% | 1,200 |
| Feb 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.24 | 1.83% | 300 |
| Jan 30, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 289.92 | -1.80% | 300 |
| Jan 28, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 295.24 | 3.45% | 2,100 |
| Jan 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 285.40 | 1.75% | 600 |
| Jan 23, 2026 | 300.00 | 300.00 | 285.00 | 285.00 | 280.48 | -1.72% | 1,800 |
| Jan 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 285.40 | - | 300 |
| Jan 21, 2026 | 294.60 | 294.60 | 290.00 | 290.00 | 285.40 | -1.69% | 600 |
| Jan 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 290.32 | -2.32% | 300 |
| Jan 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 297.21 | -3.94% | 900 |
| Jan 13, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 309.41 | 0.26% | 600 |
| Jan 12, 2026 | 313.60 | 313.60 | 313.60 | 313.60 | 308.62 | 0.19% | 600 |
| Jan 9, 2026 | 297.00 | 335.45 | 296.00 | 313.00 | 308.03 | -15.18% | 26,400 |
| Jan 5, 2026 | 387.75 | 387.75 | 360.10 | 369.00 | 363.14 | -5.38% | 2,100 |
| Jan 2, 2026 | 370.60 | 390.00 | 356.30 | 390.00 | 383.81 | 0.59% | 3,000 |
| Jan 1, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 381.55 | -3.08% | 300 |
| Dec 30, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 393.65 | -0.32% | 600 |
| Dec 29, 2025 | 425.95 | 425.95 | 395.00 | 401.30 | 394.93 | -5.80% | 1,500 |
| Dec 26, 2025 | 418.00 | 426.00 | 418.00 | 426.00 | 419.24 | -0.70% | 600 |
| Dec 24, 2025 | 420.00 | 429.00 | 420.00 | 429.00 | 422.19 | 2.63% | 900 |
| Dec 23, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 411.37 | -0.48% | 300 |
| Dec 22, 2025 | 422.40 | 426.00 | 420.00 | 420.00 | 413.33 | 0.48% | 1,200 |
| Dec 19, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 411.37 | -3.91% | 300 |
| Dec 18, 2025 | 420.00 | 435.00 | 412.00 | 435.00 | 428.10 | 2.59% | 5,700 |
| Dec 17, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 417.27 | 2.05% | 5,100 |
| Dec 16, 2025 | 410.30 | 415.50 | 410.30 | 415.50 | 408.90 | 0.12% | 1,200 |
| Dec 15, 2025 | 430.00 | 430.00 | 410.00 | 415.00 | 408.41 | -5.20% | 2,400 |
| Dec 12, 2025 | 419.80 | 445.00 | 419.00 | 437.75 | 430.80 | 7.03% | 6,300 |
| Dec 11, 2025 | 399.80 | 420.90 | 399.80 | 409.00 | 402.51 | 2.29% | 9,600 |
| Dec 10, 2025 | 385.00 | 399.90 | 385.00 | 399.85 | 393.50 | 5.22% | 3,300 |
| Dec 9, 2025 | 379.90 | 380.00 | 379.90 | 380.00 | 373.97 | 1.47% | 600 |
| Dec 8, 2025 | 377.00 | 377.00 | 374.50 | 374.50 | 368.56 | -2.73% | 600 |
| Dec 5, 2025 | 378.20 | 385.00 | 378.20 | 385.00 | 378.89 | -0.28% | 600 |
| Dec 4, 2025 | 386.00 | 396.00 | 386.00 | 386.10 | 379.97 | 2.12% | 3,600 |
| Dec 2, 2025 | 380.00 | 380.00 | 378.10 | 378.10 | 372.10 | -0.50% | 600 |
| Dec 1, 2025 | 389.60 | 389.60 | 380.00 | 380.00 | 373.97 | -5.06% | 900 |
| Nov 27, 2025 | 380.85 | 404.95 | 374.00 | 400.25 | 393.90 | 5.09% | 14,100 |
| Nov 26, 2025 | 340.20 | 390.95 | 336.00 | 380.85 | 374.80 | 12.01% | 8,400 |
| Nov 25, 2025 | 349.75 | 349.75 | 340.00 | 340.00 | 334.60 | -2.79% | 2,700 |
| Nov 21, 2025 | 361.00 | 361.00 | 349.75 | 349.75 | 344.20 | -4.18% | 1,200 |
| Nov 20, 2025 | 361.15 | 372.00 | 361.15 | 365.00 | 359.21 | 0.87% | 2,700 |
| Nov 19, 2025 | 344.80 | 364.80 | 344.50 | 361.85 | 356.11 | 7.06% | 3,900 |
| Nov 18, 2025 | 319.80 | 338.00 | 319.80 | 338.00 | 332.63 | 9.01% | 1,800 |
| Nov 17, 2025 | 349.00 | 349.00 | 310.05 | 310.05 | 305.13 | -11.41% | 2,400 |
| Nov 14, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 344.44 | -2.13% | 1,200 |
| Nov 13, 2025 | 310.00 | 359.00 | 310.00 | 357.60 | 351.92 | 6.75% | 16,500 |
| Nov 12, 2025 | 320.00 | 336.00 | 320.00 | 335.00 | 329.68 | 6.01% | 5,100 |
| Nov 11, 2025 | 322.00 | 332.00 | 308.00 | 316.00 | 310.98 | 0.29% | 6,600 |
| Nov 10, 2025 | 308.80 | 330.00 | 305.00 | 315.10 | 310.10 | -0.91% | 8,100 |
| Nov 7, 2025 | 312.00 | 318.00 | 304.00 | 318.00 | 312.95 | 2.58% | 1,800 |
| Nov 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 305.08 | 2.82% | 300 |
| Nov 4, 2025 | 301.50 | 305.00 | 301.50 | 301.50 | 296.71 | -0.17% | 900 |
| Nov 3, 2025 | 309.00 | 309.00 | 302.00 | 302.00 | 297.21 | -1.95% | 900 |
| Oct 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 303.11 | - | 900 |
| Oct 29, 2025 | 303.00 | 308.00 | 303.00 | 308.00 | 303.11 | 1.99% | 3,300 |
| Oct 28, 2025 | 300.60 | 302.00 | 300.60 | 302.00 | 297.21 | 1.51% | 600 |