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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	158	159.51	159.51	161.6	154.02	59,677
November 04, 2025	158.34	156.25	156.25	167.4	149.65	221,003
November 03, 2025	153.27	156.19	156.19	159.19	152.74	13,928
October 31, 2025	160.81	156.19	156.19	160.81	155.22	5,088
October 30, 2025	160.89	159.47	159.47	161	155.2	19,305
October 29, 2025	159.9	157.44	157.44	159.9	154	7,637
October 28, 2025	154.3	156.13	156.13	157	153.6	25,532
October 27, 2025	155.7	153.05	153.05	156	152.5	11,243
October 24, 2025	154.8	155.33	155.33	157.75	154.8	5,288
October 23, 2025	159.63	154.8	154.8	159.63	153.35	9,815
October 21, 2025	162.88	159.63	159.63	162.89	157.11	799
October 20, 2025	158.01	158.19	158.19	160.54	158	5,525
October 17, 2025	161	159.32	159.32	162.59	158.02	21,334
October 16, 2025	162.96	158.9	158.9	162.96	158	11,139
October 15, 2025	161.87	159.82	159.82	161.88	159.31	7,517
October 14, 2025	165	160.25	160.25	166.49	158.99	17,341
October 13, 2025	160.48	164.13	164.13	166	160.48	44,196
October 10, 2025	158.97	160.48	160.48	164.9	155.08	37,045
October 09, 2025	156.94	159	159	159.69	155.15	18,074
October 08, 2025	153.15	155.81	155.81	158.41	153.15	8,090
October 07, 2025	157.05	157.19	157.19	159.6	155.41	19,537
October 06, 2025	157.45	156.88	156.88	160	155	16,561
October 03, 2025	156	157.45	157.45	160	152.11	33,727
October 01, 2025	152.48	153.31	153.31	158.97	150	18,947
September 30, 2025	150	150.6	150.6	154.16	150	5,336
September 29, 2025	158.4	152.64	152.64	158.4	150.63	5,412
September 26, 2025	155	154.54	154.54	156.86	153	7,502
September 25, 2025	158	155.04	155.04	160.25	154.1	9,941
September 24, 2025	160.55	157.88	157.88	161.99	157	16,238
September 23, 2025	161.09	159.88	159.88	161.09	158	10,308
September 22, 2025	161	159.23	159.23	162.73	158.5	7,959
September 19, 2025	161.79	161.35	161.35	163.6	160.01	4,355
September 18, 2025	157.42	161.39	161.39	169.37	157.42	113,837
September 17, 2025	155.29	157.37	157.37	160	154.51	45,039
September 16, 2025	156.72	156.18	156.18	159.06	154.64	7,342
September 15, 2025	160.7	156.72	156.72	160.7	155.5	20,226
September 12, 2025	157.8	156.99	156.99	159.4	156.2	7,635
September 11, 2025	162.5	156.95	156.95	162.5	156.11	7,521
September 10, 2025	162.4	158.55	158.55	162.4	156.15	16,417
September 09, 2025	160.52	158.84	158.84	161.56	158	16,972
September 08, 2025	155	161.66	161.66	165.75	154	45,195
September 05, 2025	155.29	154.69	154.69	156.6	153.55	8,712
September 04, 2025	155.08	154.92	154.92	156.39	153.5	15,656
September 03, 2025	155.39	153.19	153.19	156.88	150.55	23,130
September 02, 2025	157.97	154.11	154.11	157.97	153.44	12,603
September 01, 2025	151.95	155.46	155.46	157.7	151.29	21,943
August 29, 2025	151.86	150.15	150.15	153.39	150	7,621
August 28, 2025	150	149.74	149.74	153.59	149.1	11,435
August 26, 2025	153.41	151.11	151.11	153.41	151.1	7,123
August 25, 2025	151.19	152.96	152.96	154.89	151.19	9,334
August 22, 2025	151	151.19	151.19	155.39	150.2	14,217
August 21, 2025	158.51	151.62	151.62	158.51	151.41	37,078
August 20, 2025	156.01	156.31	156.31	159.9	155.12	29,210
August 19, 2025	156.2	154.54	154.54	159.3	154.11	28,242
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

Worth Peripherals Limited (WORTH.NS) NSE