Worth Investment

Worth Investment & Trading Company Ltd Historical Data

NSEBSE

₹20.43

(-4.67%)

Oct 30, 2025|11:34:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	22.5	23.45	21.75	22.15	187	54,51,326	2,30,157
01-Oct-2025	22.59	23.8	21.5	23.07	222	10,30,293	34,942
03-Oct-2025	23.07	24.1	22.58	23.39	269	1,05,41,332	3,66,398
06-Oct-2025	22.4	23.9	22.4	23.63	1,558	2,23,81,982	8,23,180
07-Oct-2025	24.05	24.05	23.51	23.67	1,242	3,83,47,080	10,24,227
08-Oct-2025	24	24.16	23.27	23.49	905	71,83,452	2,68,714
09-Oct-2025	24	24	22.3	23.38	766	2,05,52,224	6,35,930
10-Oct-2025	23.42	23.6	21.82	21.96	1,167	1,68,11,033	6,65,282
13-Oct-2025	21.51	23.13	18.41	22.36	1,799	2,24,71,654	7,09,657
14-Oct-2025	22.29	23	20.51	20.68	660	27,96,828	94,344
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

Worth Investment: Related NEWS

No Record Found

Invest wise with Expert advice