Worth Investment

Worth Investment & Trading Company Ltd Historical Data

NSEBSE

₹7.23

(-4.37%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	11	11.6	11	11.26	361	10,51,699	67,241
18-Nov-2025	11.48	11.48	10.5	11.23	558	2,59,56,222	19,92,237
19-Nov-2025	11.39	11.39	10.73	11.12	266	59,21,739	5,27,037
20-Nov-2025	11.12	11.49	10.55	10.91	326	6,24,745	32,707
21-Nov-2025	11.13	11.22	10.4	10.91	400	46,48,281	3,84,535
24-Nov-2025	10.55	10.9	10.3	10.41	395	14,46,188	82,521
25-Nov-2025	10.45	10.45	9.75	10.05	508	16,81,164	1,06,751
26-Nov-2025	9.79	10	9.39	9.46	823	22,74,768	1,68,279
27-Nov-2025	9.66	10.4	8.8	8.94	762	26,11,333	1,98,823
28-Nov-2025	8.9	9	8.05	8.05	963	58,10,825	4,08,540
01-Dec-2025	7.98	7.98	7.65	7.65	469	13,97,127	1,66,711
02-Dec-2025	7.27	7.96	7.27	7.56	539	16,69,799	1,86,088
03-Dec-2025	7.4	7.89	7.4	7.56	583	12,62,494	1,30,892
04-Dec-2025	7.3	7.74	7.19	7.23	503	15,88,695	1,48,010

Worth Investment: Related NEWS

No Record Found

Invest wise with Expert advice