Worth Peripherals Limited - WORTH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	151.89	156.29	156.29	158	151.89	21,216
August 14, 2025	151	150.1	150.1	155	148.06	26,208
August 13, 2025	148.55	149.62	149.62	152	148.25	11,175
August 12, 2025	155.77	148.6	148.6	155.77	146.38	14,939
August 11, 2025	152.11	152.23	152.23	154.35	148	18,384
August 08, 2025	153.8	149.42	149.42	155.68	148	22,282
August 07, 2025	151	151.07	151.07	157.1	148.6	41,228
August 06, 2025	158	153.27	153.27	159.5	152.01	21,335
August 05, 2025	157.3	156.28	156.28	158.78	154.61	8,400
August 04, 2025	156	156.43	156.43	159.65	153.15	20,279
August 01, 2025	153	155.4	155.4	166.58	152	123,759
July 31, 2025	153.2	151.76	151.76	154.8	148.18	33,970
July 30, 2025	157.21	155.62	155.62	162.39	155.1	39,628
July 29, 2025	158.4	158.07	158.07	166.8	155.2	59,680
July 28, 2025	163	160.71	160.71	170.46	160	55,301
July 25, 2025	167.28	162.18	162.18	170.52	157.3	96,291
July 24, 2025	186	168.28	168.28	186	165.35	585,798
July 23, 2025	143	172.83	172.83	172.83	141.34	477,124
July 22, 2025	147	144.03	144.03	148.1	144	6,001
July 21, 2025	146.5	146.19	146.19	149.01	145.04	11,020
July 18, 2025	143.98	144.93	144.93	147.48	141.3	7,531
July 17, 2025	142.21	142.68	142.68	144.01	141.8	6,176
July 16, 2025	145	142.29	142.29	145	141.1	3,759
July 15, 2025	140.31	142.64	142.64	144	140.31	13,874
July 14, 2025	146.33	140.26	140.26	146.33	139.4	19,506
July 11, 2025	144.5	144.97	144.97	147.38	144.11	10,997
July 10, 2025	144	144.41	144.41	146.27	143	5,557
July 09, 2025	142.05	144.71	144.71	145.17	142.05	2,249
July 08, 2025	146.5	143.26	143.26	146.5	143.15	1,875
July 07, 2025	145.18	143.61	143.61	146.96	142.61	8,411
July 04, 2025	146	145.18	145.18	146.94	145	4,755
July 03, 2025	148.86	146.99	146.99	148.86	146.2	3,590
July 02, 2025	147.8	147.89	147.89	148.01	146.17	12,080
July 01, 2025	145.1	145.15	145.15	148.19	144.61	7,433
June 30, 2025	146.95	145.86	145.86	148.93	145.51	53,664
June 27, 2025	150.95	147.02	147.02	150.95	146.1	41,355
June 26, 2025	148.5	147.94	147.94	153.79	147.15	21,004
June 25, 2025	147.01	146.72	146.72	151.5	145.85	12,668
June 24, 2025	147.3	145.15	145.15	151.4	144.25	15,012
June 23, 2025	146	146.06	146.06	148.16	144	6,496
June 20, 2025	144	147.19	147.19	149.57	144	34,965
June 19, 2025	143.25	143.93	143.93	146.54	142.5	37,919
June 18, 2025	144.05	144.01	144.01	148.9	142.36	12,949
June 17, 2025	149.9	145.32	145.32	149.9	145	9,502
June 16, 2025	148	147.06	147.06	152.39	146.4	13,816
June 13, 2025	149.64	148.7	148.7	151.9	148.42	12,536
June 12, 2025	155.9	150.58	150.58	155.9	149.35	20,890
June 11, 2025	152	154.81	154.81	155.63	149	51,864
June 10, 2025	153.68	150.67	150.67	156.63	150.01	20,645
June 09, 2025	150.3	152.5	152.5	155.75	150.3	7,600
June 06, 2025	151	150.61	150.61	152.37	149.79	5,809
June 05, 2025	151.6	150.17	150.17	154.75	149.6	12,994
June 04, 2025	157	151.92	151.92	157.01	151.1	12,607
June 03, 2025	155	155.29	155.29	156.99	153.1	8,088
June 02, 2025	158.46	153.1	153.1	158.46	152	14,121
May 30, 2025	163.8	158.33	158.33	163.8	156	13,095
May 29, 2025	160	160.28	160.28	163.38	157.16	29,973
May 28, 2025	148.87	159.88	159.88	167	145.55	98,391
May 27, 2025	149.62	146.9	146.9	150.55	146.5	9,530
May 26, 2025	148	148.53	148.53	152.32	147.32	7,639

Worth Peripherals Limited (WORTH.NS) NSE