Workmates Core2Cloud Solution Limited (BOM:544610)
India
· Delayed Price · Currency is INR 326.50
-5.70 (-1.72%)
At close: Mar 9, 2026
BOM:544610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.00 | 328.00 | 315.00 | 326.50 | 326.50 | -1.72% | 28,200 |
| Mar 6, 2026 | 332.20 | 338.50 | 324.50 | 332.20 | 332.20 | 0.02% | 15,600 |
| Mar 5, 2026 | 345.00 | 345.00 | 332.10 | 332.15 | 332.15 | 0.05% | 10,200 |
| Mar 4, 2026 | 333.00 | 339.95 | 328.70 | 332.00 | 332.00 | -3.21% | 13,800 |
| Mar 2, 2026 | 341.85 | 343.00 | 328.90 | 343.00 | 343.00 | -0.07% | 21,000 |
| Feb 27, 2026 | 347.05 | 347.05 | 338.05 | 343.25 | 343.25 | -0.72% | 6,600 |
| Feb 26, 2026 | 349.00 | 354.95 | 344.10 | 345.75 | 345.75 | -2.05% | 10,200 |
| Feb 25, 2026 | 344.00 | 356.65 | 340.75 | 353.00 | 353.00 | 1.79% | 15,600 |
| Feb 24, 2026 | 347.85 | 350.20 | 337.00 | 346.80 | 346.80 | -1.45% | 13,200 |
| Feb 23, 2026 | 354.95 | 360.00 | 345.00 | 351.90 | 351.90 | 2.51% | 38,400 |
| Feb 20, 2026 | 326.95 | 345.00 | 326.00 | 343.30 | 343.30 | 4.82% | 55,800 |
| Feb 19, 2026 | 320.00 | 329.00 | 316.00 | 327.50 | 327.50 | 1.35% | 12,600 |
| Feb 18, 2026 | 336.00 | 336.95 | 322.20 | 323.15 | 323.15 | -4.28% | 34,200 |
| Feb 17, 2026 | 336.95 | 340.00 | 332.00 | 337.60 | 337.60 | -0.12% | 45,000 |
| Feb 16, 2026 | 334.50 | 340.00 | 334.00 | 338.00 | 338.00 | 1.98% | 12,600 |
| Feb 13, 2026 | 320.00 | 342.05 | 317.60 | 331.45 | 331.45 | 1.87% | 70,200 |
| Feb 12, 2026 | 340.00 | 340.00 | 325.00 | 325.35 | 325.35 | -4.45% | 40,800 |
| Feb 11, 2026 | 355.00 | 355.00 | 339.00 | 340.50 | 340.50 | 0.59% | 10,800 |
| Feb 10, 2026 | 340.85 | 343.60 | 335.25 | 338.50 | 338.50 | -0.69% | 15,000 |
| Feb 9, 2026 | 343.00 | 344.00 | 337.10 | 340.85 | 340.85 | -0.63% | 27,000 |
| Feb 6, 2026 | 356.90 | 356.90 | 335.00 | 343.00 | 343.00 | -3.18% | 43,200 |
| Feb 5, 2026 | 369.05 | 369.05 | 351.55 | 354.25 | 354.25 | -5.29% | 28,200 |
| Feb 4, 2026 | 385.00 | 385.00 | 371.80 | 374.05 | 374.05 | -4.43% | 14,400 |
| Feb 3, 2026 | 405.00 | 405.00 | 372.00 | 391.40 | 391.40 | 3.78% | 37,200 |
| Feb 2, 2026 | 368.00 | 380.00 | 368.00 | 377.15 | 377.15 | 1.17% | 34,200 |
| Feb 1, 2026 | 350.00 | 383.80 | 350.00 | 372.80 | 372.80 | 5.01% | 57,600 |
| Jan 30, 2026 | 358.00 | 365.25 | 355.00 | 355.00 | 355.00 | -0.80% | 9,600 |
| Jan 29, 2026 | 347.00 | 362.95 | 347.00 | 357.85 | 357.85 | -0.79% | 15,000 |
| Jan 28, 2026 | 378.00 | 378.00 | 356.35 | 360.70 | 360.70 | -0.80% | 36,000 |
| Jan 27, 2026 | 371.40 | 380.50 | 360.45 | 363.60 | 363.60 | -2.10% | 15,000 |
| Jan 23, 2026 | 357.70 | 375.00 | 352.65 | 371.40 | 371.40 | 7.14% | 73,200 |
| Jan 22, 2026 | 340.70 | 350.00 | 328.05 | 346.65 | 346.65 | 8.06% | 58,800 |
| Jan 21, 2026 | 299.40 | 331.00 | 284.10 | 320.80 | 320.80 | 6.08% | 77,400 |
| Jan 20, 2026 | 314.90 | 314.90 | 294.00 | 302.40 | 302.40 | -2.89% | 47,400 |
| Jan 19, 2026 | 308.00 | 314.00 | 307.50 | 311.40 | 311.40 | -1.08% | 29,400 |
| Jan 16, 2026 | 320.00 | 325.00 | 312.00 | 314.80 | 314.80 | -3.89% | 87,600 |
| Jan 14, 2026 | 341.95 | 343.00 | 316.15 | 327.55 | 327.55 | -5.17% | 119,400 |
| Jan 13, 2026 | 339.95 | 350.00 | 336.00 | 345.40 | 345.40 | 2.98% | 52,200 |
| Jan 12, 2026 | 349.70 | 349.70 | 306.00 | 335.40 | 335.40 | -4.09% | 113,400 |
| Jan 9, 2026 | 370.00 | 370.00 | 346.00 | 349.70 | 349.70 | -2.96% | 28,800 |
| Jan 8, 2026 | 362.10 | 366.00 | 353.00 | 360.35 | 360.35 | -2.49% | 41,400 |
| Jan 7, 2026 | 373.95 | 373.95 | 367.25 | 369.55 | 369.55 | -1.18% | 15,000 |
| Jan 6, 2026 | 390.80 | 390.80 | 364.00 | 373.95 | 373.95 | -2.43% | 45,000 |
| Jan 5, 2026 | 380.95 | 384.95 | 373.90 | 383.25 | 383.25 | 0.59% | 22,800 |
| Jan 2, 2026 | 370.00 | 383.00 | 366.80 | 381.00 | 381.00 | 2.42% | 73,800 |
| Jan 1, 2026 | 370.50 | 379.00 | 365.10 | 372.00 | 372.00 | 0.84% | 37,800 |
| Dec 31, 2025 | 375.00 | 375.00 | 363.15 | 368.90 | 368.90 | -1.10% | 141,000 |
| Dec 30, 2025 | 364.65 | 377.50 | 364.65 | 373.00 | 373.00 | 2.29% | 58,800 |
| Dec 29, 2025 | 384.70 | 384.70 | 363.00 | 364.65 | 364.65 | -3.40% | 58,200 |
| Dec 26, 2025 | 403.55 | 403.55 | 375.00 | 377.50 | 377.50 | -6.46% | 65,400 |
| Dec 24, 2025 | 410.00 | 418.80 | 391.30 | 403.55 | 403.55 | 0.71% | 58,200 |
| Dec 23, 2025 | 365.00 | 407.95 | 365.00 | 400.70 | 400.70 | 9.23% | 216,000 |
| Dec 22, 2025 | 362.50 | 380.00 | 362.50 | 366.85 | 366.85 | -1.81% | 41,400 |
| Dec 19, 2025 | 362.65 | 380.00 | 360.00 | 373.60 | 373.60 | 3.02% | 90,000 |
| Dec 18, 2025 | 363.90 | 374.00 | 356.75 | 362.65 | 362.65 | -0.34% | 123,000 |
| Dec 17, 2025 | 392.00 | 392.00 | 362.05 | 363.90 | 363.90 | -6.57% | 214,800 |
| Dec 16, 2025 | 388.00 | 403.00 | 360.00 | 389.50 | 389.50 | 0.92% | 484,200 |
| Dec 15, 2025 | 414.90 | 421.35 | 383.00 | 385.95 | 385.95 | -7.87% | 375,600 |
| Dec 12, 2025 | 439.95 | 464.85 | 414.00 | 418.90 | 418.90 | -3.67% | 505,200 |
| Dec 11, 2025 | 441.50 | 455.10 | 430.00 | 434.85 | 434.85 | -2.92% | 138,600 |
| Dec 10, 2025 | 461.60 | 514.00 | 433.00 | 447.95 | 447.95 | 0.56% | 1,002,600 |
| Dec 9, 2025 | 410.00 | 468.80 | 396.05 | 445.45 | 445.45 | 4.75% | 540,600 |
| Dec 8, 2025 | 475.00 | 475.00 | 403.85 | 425.25 | 425.25 | -7.32% | 159,600 |
| Dec 5, 2025 | 447.50 | 486.00 | 433.00 | 458.85 | 458.85 | 2.57% | 469,200 |
| Dec 4, 2025 | 475.00 | 513.00 | 437.75 | 447.35 | 447.35 | -6.40% | 655,200 |
| Dec 3, 2025 | 487.35 | 512.70 | 468.00 | 477.95 | 477.95 | -1.93% | 368,400 |
| Dec 2, 2025 | 449.00 | 504.70 | 427.00 | 487.35 | 487.35 | 7.37% | 804,600 |
| Dec 1, 2025 | 454.00 | 468.65 | 442.55 | 453.90 | 453.90 | 1.69% | 234,000 |
| Nov 28, 2025 | 446.35 | 446.35 | 410.10 | 446.35 | 446.35 | 5.00% | 232,200 |
| Nov 27, 2025 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | 4.99% | 13,800 |
| Nov 26, 2025 | 400.05 | 404.90 | 399.90 | 404.90 | 404.90 | 4.99% | 99,600 |
| Nov 25, 2025 | 367.00 | 385.65 | 358.00 | 385.65 | 385.65 | 5.00% | 183,600 |
| Nov 24, 2025 | 400.00 | 403.00 | 366.40 | 367.30 | 367.30 | -4.76% | 313,200 |
| Nov 21, 2025 | 367.25 | 385.65 | 357.00 | 385.65 | 385.65 | 5.00% | 444,600 |
| Nov 20, 2025 | 332.40 | 367.30 | 332.40 | 367.30 | 367.30 | 4.99% | 958,800 |
| Nov 19, 2025 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | -5.00% | 22,800 |