Worth Investment

Worth Investment & Trading Company Ltd Historical Data

NSEBSE

₹11.26

(-0.71%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	21	21	19	19.61	846	43,12,484	1,43,458
16-Oct-2025	19.61	20.38	19	19.69	562	19,94,337	75,538
17-Oct-2025	20.4	20.4	19.1	19.55	427	12,04,276	46,208
20-Oct-2025	20.15	20.15	19.05	19.73	425	6,61,539	21,909
21-Oct-2025	19.13	19.97	19.13	19.78	147	1,58,033	5,562
23-Oct-2025	20	20	19	19.17	490	15,60,841	68,176
24-Oct-2025	19.17	19.48	18.7	19.2	413	9,88,179	34,708
27-Oct-2025	19.48	19.48	18.19	18.98	466	19,76,325	85,381
28-Oct-2025	19.15	22	18.53	21.14	1,464	4,37,73,636	17,73,413
29-Oct-2025	21.53	21.53	20.22	21.43	683	2,44,87,787	9,92,571
30-Oct-2025	21.55	21.55	19.5	20.94	821	2,65,07,643	11,13,572
31-Oct-2025	20.5	21.03	19.52	20.69	852	3,30,66,224	10,49,770
03-Nov-2025	20.52	21.5	17.01	17.63	2,678	2,75,94,262	7,76,683
04-Nov-2025	17.8	18	14.8	15.29	2,270	1,68,30,571	6,89,931
06-Nov-2025	15.1	15.1	12.24	12.24	2,345	2,48,54,034	13,35,468
07-Nov-2025	11.49	11.84	11.02	11.02	832	51,27,586	3,17,715
10-Nov-2025	9.92	11.49	9.92	11	1,366	1,38,57,990	8,11,235
11-Nov-2025	11.26	12.1	11	12.1	1,449	77,55,498	5,26,460
12-Nov-2025	12.4	12.74	11.06	11.79	1,036	53,95,983	3,16,927
13-Nov-2025	11.98	11.98	11.1	11.34	623	11,65,580	78,219
14-Nov-2025	11.7	11.7	11.07	11.26	420	1,25,12,693	10,89,342

Worth Investment: Related NEWS

No Record Found

Invest wise with Expert advice