Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Toyam Sports Limited (TOYAMSL.BO)

1.2900
-0.0200
(-1.53%)
At close: May 2 at 3:15:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.29001.29001.29001.29001.2900156,181
Apr 30, 20251.31001.31001.31001.31001.310055,020
Apr 29, 20251.33001.33001.33001.33001.3300111,688
Apr 28, 20251.35001.35001.35001.35001.3500167,933
Apr 25, 20251.37001.37001.37001.37001.370085,416
Apr 24, 20251.39001.39001.39001.39001.3900232,571
Apr 23, 20251.41001.41001.41001.41001.4100138,382
Apr 22, 20251.43001.43001.43001.43001.4300321,529
Apr 21, 20251.47001.47001.45001.45001.4500351,045
Apr 17, 20251.40001.50001.40001.47001.47001,091,628
Apr 16, 20251.41001.44001.38001.44001.44001,602,018
Apr 15, 20251.41001.41001.38001.38001.3800929,856
Apr 11, 20251.37001.38001.34001.37001.3700793,742
Apr 9, 20251.33001.34001.25001.33001.33001,057,871
Apr 8, 20251.25001.29001.23001.29001.29001,056,291
Apr 7, 20251.34001.34001.23001.23001.23001,354,586
Apr 4, 20251.28001.29001.26001.29001.29001,555,630
Apr 3, 20251.18001.23001.18001.23001.2300984,388
Apr 2, 20251.18001.18001.17001.18001.1800631,086
Apr 1, 20251.03001.13001.03001.13001.1300542,402
Mar 28, 20251.09001.09001.08001.08001.08001,656,783
Mar 27, 20251.15001.15001.13001.13001.13002,139,299
Mar 26, 20251.18001.26001.18001.18001.18003,159,297
Mar 25, 20251.30001.31001.24001.24001.24002,425,559
Mar 24, 20251.29001.34001.28001.30001.30004,364,728
Mar 21, 20251.32001.35001.28001.34001.34002,247,107
Mar 20, 20251.35001.35001.30001.32001.32002,125,833
Mar 19, 20251.31001.34001.30001.33001.33001,670,397
Mar 18, 20251.32001.33001.27001.31001.31002,682,725
Mar 17, 20251.37001.38001.32001.33001.33002,936,785
Mar 13, 20251.43001.44001.37001.38001.38003,963,493
Mar 12, 20251.48001.48001.41001.44001.44004,222,137
Mar 11, 20251.52001.54001.48001.48001.48001,575,916
Mar 10, 20251.63001.68001.53001.55001.55002,077,588
Mar 7, 20251.57001.61001.54001.61001.61002,087,658
Mar 6, 20251.48001.54001.47001.54001.54002,355,368
Mar 5, 20251.44001.52001.42001.47001.47002,972,258
Mar 4, 20251.43001.48001.39001.43001.43004,167,613
Mar 3, 20251.53001.54001.40001.43001.43001,850,429
Feb 28, 20251.55001.55001.46001.50001.50001,925,222
Feb 27, 20251.65001.66001.55001.57001.57001,239,884
Feb 25, 20251.61001.68001.61001.63001.63001,045,626
Feb 24, 20251.67001.70001.62001.63001.6300837,539
Feb 21, 20251.69001.74001.67001.68001.68001,256,453
Feb 20, 20251.70001.76001.63001.69001.69002,255,477
Feb 19, 20251.66001.75001.64001.67001.67001,187,194
Feb 18, 20251.65001.75001.63001.67001.67001,197,356
Feb 17, 20251.89001.89001.58001.69001.69003,092,079
Feb 14, 20251.94001.95001.78001.83001.83001,307,761
Feb 13, 20251.94002.00001.86001.90001.90001,735,881
Feb 12, 20251.94001.98001.80001.89001.89004,004,824
Feb 11, 20251.65001.87001.60001.85001.85005,016,839
Feb 10, 20251.71001.71001.46001.65001.65004,324,607
Feb 7, 20251.73001.76001.67001.70001.70002,433,034
Feb 6, 20251.84001.85001.70001.75001.75001,579,257
Feb 5, 20251.85001.88001.82001.83001.83001,990,799
Feb 4, 20251.85001.92001.81001.86001.86004,192,934
Feb 3, 20251.91001.92001.84001.85001.85003,065,272
Feb 1, 20251.97001.97001.85001.88001.88001,639,047
Jan 31, 20251.97001.98001.92001.94001.94001,809,405
Jan 30, 20251.97001.97001.93001.94001.94001,183,807
Jan 29, 20251.98001.98001.94001.96001.96001,573,387
Jan 28, 20251.99002.01001.94001.97001.97003,406,334
Jan 27, 20252.01002.03001.97001.98001.9800981,977
Jan 24, 20252.07002.09002.02002.04002.04001,721,937
Jan 23, 20252.08002.09001.97002.05002.05003,058,238
Jan 22, 20252.08002.08001.95002.06002.06001,646,824
Jan 21, 20252.09002.10002.06002.07002.0700506,827
Jan 20, 20252.08002.16002.02002.07002.07001,293,957
Jan 17, 20252.10002.10002.01002.05002.0500875,572
Jan 16, 20252.06002.13002.00002.06002.06001,521,387
Jan 15, 20252.03002.12002.03002.11002.1100648,915
Jan 14, 20251.97002.12001.95002.10002.10001,300,053
Jan 13, 20252.07002.15001.96002.05002.05002,260,955
Jan 10, 20252.17002.19002.10002.12002.12001,953,013
Jan 9, 20252.20002.21002.15002.16002.1600885,142
Jan 8, 20252.19002.24002.16002.17002.17001,185,726
Jan 7, 20252.22002.26002.19002.23002.2300625,671
Jan 6, 20252.30002.30002.20002.23002.23001,300,725
Jan 3, 20252.35002.35002.26002.30002.30001,109,973
Jan 2, 20252.45002.45002.26002.32002.32001,772,360
Jan 1, 20252.42002.54002.40002.41002.41001,802,752
Dec 31, 20242.20002.54002.12002.42002.42003,059,861
Dec 30, 20242.24002.24002.12002.19002.19001,257,175
Dec 27, 20242.27002.27002.18002.20002.20001,516,476
Dec 26, 20242.26002.30002.20002.24002.24001,652,453
Dec 24, 20242.33002.33002.25002.26002.26001,282,040
Dec 23, 20242.31002.38002.28002.30002.30001,453,962
Dec 20, 20242.40002.41002.33002.34002.34001,220,983
Dec 19, 20242.38002.42002.35002.40002.40001,573,720
Dec 18, 20242.49002.49002.33002.41002.41001,074,971
Dec 17, 20242.53002.58002.42002.46002.46001,394,614
Dec 16, 20242.42002.55002.36002.47002.47003,205,000
Dec 13, 20242.35002.42002.26002.39002.39002,898,319
Dec 12, 20242.43002.44002.30002.32002.32002,820,053
Dec 11, 20242.47002.48002.39002.40002.40002,360,100
Dec 10, 20242.50002.54002.44002.45002.45002,167,967
Dec 9, 20242.49002.51002.44002.46002.46001,909,529
Dec 6, 20242.46002.53002.46002.49002.49001,597,986
Dec 5, 20242.54002.55002.45002.49002.49002,030,404
Dec 4, 20242.55002.57002.48002.50002.50002,419,456
Dec 3, 20242.56002.58002.48002.53002.53002,023,763
Dec 2, 20242.58002.63002.50002.52002.52001,914,053
Nov 29, 20242.49002.59002.48002.55002.55002,331,106
Nov 28, 20242.67002.71002.58002.60002.60001,893,608
Nov 27, 20242.67002.73002.64002.65002.65001,205,989
Nov 26, 20242.65002.77002.62002.64002.64002,506,158
Nov 25, 20242.65002.78002.60002.62002.62002,072,216
Nov 22, 20242.64002.68002.51002.58002.58002,040,978
Nov 21, 20242.72002.72002.58002.64002.64001,641,851
Nov 19, 20242.72002.76002.64002.68002.68001,143,814
Nov 18, 20242.85002.85002.66002.68002.68001,515,997
Nov 14, 20242.73002.89002.66002.78002.78001,698,065
Nov 13, 20242.84002.84002.66002.70002.70001,507,206
Nov 12, 20242.70002.84002.70002.78002.78001,433,889
Nov 11, 20242.92002.92002.75002.79002.79001,978,221
Nov 8, 20242.96002.96002.87002.88002.88001,325,892
Nov 7, 20243.03003.03002.86002.93002.93002,682,811
Nov 6, 20243.07003.09002.87002.98002.98004,274,527
Nov 4, 20243.07003.07002.90003.03003.03001,887,725
Nov 1, 20243.06003.09002.98003.01003.01001,030,458
Oct 31, 20243.13003.16002.95003.00003.00001,967,846
Oct 29, 20242.47003.02002.45002.95002.95004,396,237
Oct 28, 20242.35002.58002.35002.52002.52001,946,366
Oct 25, 20242.50002.50002.19002.34002.34005,527,840
Oct 24, 20242.66002.66002.42002.46002.46004,396,212
Oct 23, 20242.64002.69002.53002.61002.61002,251,305
Oct 22, 20242.75002.75002.32002.60002.60004,766,433
Oct 21, 20242.93002.93002.69002.73002.73004,349,866
Oct 18, 20242.98003.02002.84002.89002.89005,103,240
Oct 17, 20243.05003.07002.88002.92002.92002,966,172
Oct 16, 20243.05003.09003.01003.07003.07001,301,480
Oct 15, 20243.09003.17003.01003.02003.02002,161,250
Oct 14, 20243.10003.18003.02003.07003.07001,690,811
Oct 11, 20243.13003.17003.09003.14003.14001,096,184
Oct 10, 20243.23003.24003.08003.12003.12002,119,321
Oct 9, 20243.23003.27003.04003.20003.20003,668,094
Oct 8, 20242.99003.22002.82003.19003.19002,499,393
Oct 7, 20243.22003.24002.84002.99002.99006,505,897
Oct 4, 20243.24003.27003.10003.13003.13005,628,612
Oct 3, 20243.21003.30003.10003.20003.20002,490,209
Oct 1, 20243.26003.31003.24003.27003.27001,606,439
Sep 30, 20243.38003.38003.19003.25003.25005,988,444
Sep 27, 20243.52003.59003.31003.35003.35002,778,222
Sep 26, 20243.33003.65003.28003.47003.47004,683,278
Sep 25, 20243.38003.42003.30003.33003.33001,712,852
Sep 24, 20243.29003.48003.25003.37003.37002,032,190
Sep 23, 20243.55003.60003.24003.28003.28006,948,685
Sep 20, 20243.45003.54003.39003.51003.51002,218,119
Sep 19, 20243.52003.55003.39003.45003.45002,456,459
Sep 18, 20243.70003.75003.48003.51003.51006,252,819
Sep 17, 20243.69003.92003.45003.70003.70007,416,821
Sep 16, 20243.69003.69003.43003.64003.640013,599,920
Sep 13, 20243.68003.70003.45003.49003.49003,387,582
Sep 12, 20243.87003.98003.60003.62003.62006,404,595
Sep 11, 20243.57003.80003.56003.75003.75007,258,078
Sep 10, 20244.00004.14003.52003.57003.570012,354,890
Sep 9, 20243.65004.10003.65003.91003.910031,865,630
Sep 6, 20243.69003.85003.65003.85003.850023,009,400
Sep 5, 20243.22003.50003.18003.50003.50009,720,993
Sep 4, 20243.18003.21003.15003.19003.19002,161,680
Sep 3, 20243.30003.30003.18003.22003.22002,388,059
Sep 2, 20243.36003.36003.26003.27003.27001,347,101
Aug 30, 20243.33003.36003.21003.30003.30001,436,876
Aug 29, 20243.32003.36003.26003.30003.30002,073,044
Aug 28, 20243.36003.39003.20003.25003.25004,289,092
Aug 26, 20243.37003.42003.34003.36003.36001,743,712
Aug 23, 20243.49003.49003.35003.37003.37002,650,224
Aug 22, 20243.30003.41003.29003.39003.39002,683,859
Aug 21, 20243.27003.31003.26003.30003.30002,017,348
Aug 20, 20243.36003.39003.25003.27003.27002,255,065
Aug 19, 20243.29003.44003.22003.32003.32003,782,604
Aug 16, 20243.24003.41003.18003.26003.26004,737,597
Aug 14, 20243.23003.25003.17003.21003.21004,714,685
Aug 13, 20243.27003.47003.17003.21003.21004,637,438
Aug 12, 20243.38003.39003.23003.27003.27004,186,916
Aug 9, 20243.59003.62003.36003.39003.39003,691,277
Aug 8, 20243.39003.62003.38003.54003.54006,760,623
Aug 7, 20243.38003.43003.31003.35003.35006,279,929
Aug 6, 20243.46003.50003.28003.34003.34004,168,318
Aug 5, 20243.57003.57003.42003.43003.43004,903,784
Aug 2, 20243.68003.84003.58003.60003.60004,304,377
Aug 1, 20243.98004.06003.75003.75003.75009,953,642
Jul 31, 20243.98004.07003.83003.94003.940010,260,430
Jul 30, 20244.04004.12003.93003.96003.960020,176,660
Jul 29, 20243.93003.93003.89003.93003.930037,849,030
Jul 26, 20243.61003.75003.59003.75003.75006,785,165
Jul 25, 20243.57003.75003.53003.58003.58002,740,828
Jul 24, 20243.60003.65003.53003.63003.63001,630,960
Jul 23, 20243.42003.56003.31003.53003.53001,819,040
Jul 22, 20243.54003.54003.39003.41003.41002,023,553
Jul 19, 20243.66003.84003.48003.56003.56003,677,514
Jul 18, 20243.66003.66003.55003.66003.66009,100,264
Jul 16, 20243.42003.49003.42003.49003.49007,211,823
Jul 15, 20243.29003.33003.24003.33003.33005,535,517
Jul 12, 20243.33003.35003.15003.18003.18004,375,794
Jul 11, 20243.35003.38003.26003.31003.31001,803,279
Jul 10, 20243.38003.43003.28003.29003.29002,611,583
Jul 9, 20243.60003.65003.36003.36003.360023,245,540
Jul 8, 20243.45003.53003.36003.53003.53005,050,926
Jul 5, 20243.47003.50003.35003.37003.37001,315,222
Jul 4, 20243.59003.59003.37003.47003.47001,406,991
Jul 3, 20243.67003.67003.51003.54003.54001,614,851
Jul 2, 20243.60003.64003.55003.64003.64002,038,075
Jul 1, 20243.50003.63003.47003.56003.56001,966,469
Jun 28, 20243.29003.47003.26003.47003.47002,709,468
Jun 27, 20243.37003.37003.25003.31003.31001,756,167
Jun 26, 20243.40003.43003.27003.34003.34001,416,335
Jun 25, 20243.39003.53003.21003.37003.37002,605,175
Jun 24, 20243.50003.50003.31003.37003.37002,647,042
Jun 21, 20243.51003.56003.46003.48003.48001,029,083
Jun 20, 20243.45003.54003.40003.52003.5200860,528
Jun 19, 20243.53003.53003.38003.43003.4300971,283
Jun 18, 20243.64003.64003.45003.49003.49001,713,376
Jun 14, 20243.53003.63003.53003.58003.58002,021,313
Jun 13, 20243.59003.59003.49003.52003.52001,657,544
Jun 12, 20243.53003.59003.49003.52003.52001,512,522
Jun 11, 20243.65003.65003.46003.48003.48001,279,190
Jun 10, 20243.64003.73003.49003.62003.62001,568,485
Jun 7, 20243.54003.65003.48003.56003.5600676,855
Jun 6, 20243.40003.50003.31003.50003.5000806,665
Jun 5, 20243.54003.54003.34003.34003.34001,377,891
Jun 4, 20243.61003.70003.51003.51003.51001,179,351
Jun 3, 20243.85003.85003.63003.69003.6900996,721
May 31, 20243.77003.87003.71003.77003.7700579,087
May 30, 20243.95003.95003.81003.84003.8400476,661
May 29, 20243.74003.88003.63003.88003.88001,264,803
May 28, 20243.75003.80003.65003.70003.7000670,779
May 27, 20243.82003.87003.64003.75003.75001,071,800
May 24, 20243.98003.98003.78003.82003.8200895,069
May 23, 20244.07004.15003.87003.91003.9100807,176
May 22, 20244.00004.16003.78004.07004.07001,551,765
May 21, 20243.95004.02003.88003.97003.97001,184,051
May 17, 20243.69003.69003.65003.65003.6500264,071
May 16, 20243.69003.71003.69003.71003.7100342,988
May 15, 20243.83003.83003.76003.76003.7600174,423
May 14, 20243.90003.90003.83003.83003.8300333,600
May 13, 20243.90003.90003.90003.90003.900091,858
May 10, 20243.97003.97003.97003.97003.9700151,554
May 9, 20244.12004.12004.05004.05004.0500186,971
May 8, 20244.12004.13004.10004.13004.13001,037,762
May 7, 20244.05004.05004.05004.05004.05001,280,225
May 6, 20243.98003.98003.98003.98003.98001,132,264
May 3, 20243.83003.91003.83003.91003.9100621,898
May 2, 20243.70003.84003.70003.84003.84003,076,970