Price Data Selection & Download
Worth Investment & Trading Share Price All Time Records & Statistics (Sep 2017 - Oct 2025)
1743 daily OHLCV records on NSE from Sept. 2017 to Oct. 2025. Explore WORTH true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹190.47
February 06, 2025
NSE Exchange
Share Price All Time Low
₹29.75
May 07, 2020
NSE Exchange
Highest Volume Trading Day
3,738,000
September 29, 2017 • ₹71.30
NSE Exchange
Share Price History Data (Sep 2017 - Oct 2025)
WORTH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4.54 | ₹4.54 | ₹4.54 | ₹4.54 | 341,901 |
| 2026-05-26 | ₹4.63 | ₹4.63 | ₹4.63 | ₹4.63 | 35,624 |
| 2026-05-25 | ₹4.72 | ₹4.72 | ₹4.72 | ₹4.72 | 17,228 |
| 2026-05-22 | ₹4.81 | ₹4.81 | ₹4.81 | ₹4.81 | 6,808 |
| 2026-05-21 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 34,751 |
| 2026-05-20 | ₹4.99 | ₹4.99 | ₹4.99 | ₹4.99 | 11,600 |
| 2026-05-19 | ₹5.09 | ₹5.09 | ₹5.09 | ₹5.09 | 24,935 |
| 2026-05-18 | ₹5.19 | ₹5.19 | ₹5.19 | ₹5.19 | 8,428 |
| 2026-05-15 | ₹5.29 | ₹5.29 | ₹5.29 | ₹5.29 | 13,324 |
| 2026-05-14 | ₹5.39 | ₹5.39 | ₹5.39 | ₹5.39 | 4,063 |
| 2026-05-13 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 31,434 |
| 2026-05-12 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 17,597 |
| 2026-05-11 | ₹5.72 | ₹5.72 | ₹5.72 | ₹5.72 | 29,299 |
| 2026-05-08 | ₹5.83 | ₹5.83 | ₹5.83 | ₹5.83 | 39,655 |
| 2026-05-07 | ₹5.94 | ₹5.94 | ₹5.94 | ₹5.94 | 44,646 |
| 2026-05-06 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 58,799 |
| 2026-05-05 | ₹6.28 | ₹6.28 | ₹6.18 | ₹6.18 | 354,751 |
| 2026-05-04 | ₹6.32 | ₹6.32 | ₹6.08 | ₹6.30 | 716,605 |
| 2026-04-30 | ₹5.97 | ₹6.02 | ₹5.95 | ₹6.02 | 1,463,065 |
| 2026-04-29 | ₹5.74 | ₹5.74 | ₹5.51 | ₹5.74 | 772,748 |
| 2026-04-28 | ₹5.43 | ₹5.50 | ₹5.38 | ₹5.47 | 830,012 |
| 2026-04-27 | ₹5.18 | ₹5.33 | ₹5.18 | ₹5.29 | 971,601 |
| 2026-04-24 | ₹4.94 | ₹5.16 | ₹4.80 | ₹5.10 | 843,416 |
| 2026-04-23 | ₹4.92 | ₹4.92 | ₹4.92 | ₹4.92 | 1,248,198 |
| 2026-04-22 | ₹4.38 | ₹4.69 | ₹4.27 | ₹4.69 | 1,277,349 |
| 2026-04-21 | ₹4.48 | ₹4.48 | ₹4.06 | ₹4.47 | 1,081,939 |
| 2026-04-20 | ₹4.25 | ₹4.27 | ₹4.25 | ₹4.27 | 730,497 |
| 2026-04-17 | ₹4.07 | ₹4.07 | ₹4.04 | ₹4.07 | 303,009 |
| 2026-04-16 | ₹3.72 | ₹3.90 | ₹3.58 | ₹3.88 | 1,123,292 |
| 2026-04-15 | ₹3.72 | ₹3.72 | ₹3.38 | ₹3.72 | 816,203 |
| 2026-04-13 | ₹3.55 | ₹3.55 | ₹3.39 | ₹3.55 | 853,895 |
| 2026-04-10 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 727,454 |
| 2026-04-09 | ₹3.09 | ₹3.09 | ₹3.09 | ₹3.09 | 56,746 |
| 2026-04-08 | ₹2.81 | ₹2.81 | ₹2.81 | ₹2.81 | 115,998 |
| 2026-04-07 | ₹2.56 | ₹2.56 | ₹2.33 | ₹2.56 | 176,773 |
| 2026-04-06 | ₹2.44 | ₹2.44 | ₹2.44 | ₹2.44 | 263,234 |
| 2026-04-02 | ₹2.39 | ₹2.39 | ₹2.28 | ₹2.33 | 121,975 |
| 2026-04-01 | ₹2.28 | ₹2.39 | ₹2.17 | ₹2.34 | 149,958 |
| 2026-03-30 | ₹2.50 | ₹2.50 | ₹2.28 | ₹2.28 | 160,634 |
| 2026-03-27 | ₹2.53 | ₹2.53 | ₹2.35 | ₹2.39 | 129,293 |
| 2026-03-25 | ₹2.55 | ₹2.61 | ₹2.38 | ₹2.47 | 591,786 |
| 2026-03-24 | ₹2.68 | ₹2.68 | ₹2.46 | ₹2.50 | 124,440 |
| 2026-03-23 | ₹2.75 | ₹2.81 | ₹2.57 | ₹2.57 | 131,731 |
| 2026-03-20 | ₹2.56 | ₹2.80 | ₹2.56 | ₹2.70 | 97,339 |
| 2026-03-19 | ₹2.65 | ₹2.91 | ₹2.65 | ₹2.67 | 173,054 |
| 2026-03-18 | ₹2.74 | ₹2.82 | ₹2.70 | ₹2.78 | 340,366 |
| 2026-03-17 | ₹2.81 | ₹2.83 | ₹2.65 | ₹2.70 | 236,155 |
| 2026-03-16 | ₹2.75 | ₹2.75 | ₹2.57 | ₹2.70 | 157,208 |
| 2026-03-13 | ₹2.72 | ₹2.74 | ₹2.66 | ₹2.70 | 53,581 |
| 2026-03-12 | ₹2.80 | ₹2.80 | ₹2.67 | ₹2.72 | 229,302 |
| 2026-03-11 | ₹2.86 | ₹2.86 | ₹2.72 | ₹2.80 | 371,945 |
| 2026-03-10 | ₹2.65 | ₹2.78 | ₹2.52 | ₹2.73 | 787,787 |
| 2026-03-09 | ₹2.66 | ₹2.72 | ₹2.65 | ₹2.65 | 156,748 |
| 2026-03-06 | ₹2.78 | ₹2.93 | ₹2.78 | ₹2.78 | 863,529 |
| 2026-03-05 | ₹2.94 | ₹3.00 | ₹2.92 | ₹2.92 | 177,608 |
| 2026-03-04 | ₹3.07 | ₹3.07 | ₹3.07 | ₹3.07 | 118,932 |
| 2026-03-02 | ₹3.33 | ₹3.33 | ₹3.23 | ₹3.23 | 157,771 |
| 2026-02-27 | ₹3.43 | ₹3.43 | ₹3.34 | ₹3.40 | 46,052 |
| 2026-02-26 | ₹3.50 | ₹3.50 | ₹3.27 | ₹3.39 | 100,215 |
| 2026-02-25 | ₹3.70 | ₹3.70 | ₹3.39 | ₹3.40 | 364,305 |
| 2026-02-24 | ₹3.62 | ₹3.68 | ₹3.45 | ₹3.56 | 368,151 |
| 2026-02-23 | ₹3.81 | ₹3.81 | ₹3.45 | ₹3.51 | 251,873 |
| 2026-02-20 | ₹3.86 | ₹3.86 | ₹3.59 | ₹3.63 | 120,455 |
| 2026-02-19 | ₹3.75 | ₹3.88 | ₹3.56 | ₹3.77 | 254,748 |
| 2026-02-18 | ₹3.55 | ₹3.71 | ₹3.55 | ₹3.71 | 306,869 |
| 2026-02-17 | ₹3.39 | ₹3.55 | ₹3.39 | ₹3.54 | 600,941 |
| 2026-02-16 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 116,747 |
| 2026-02-13 | ₹3.56 | ₹3.60 | ₹3.56 | ₹3.56 | 94,968 |
| 2026-02-12 | ₹3.77 | ₹4.00 | ₹3.74 | ₹3.74 | 122,599 |
| 2026-02-11 | ₹4.33 | ₹4.33 | ₹3.93 | ₹3.93 | 1,198,266 |
| 2026-02-10 | ₹4.13 | ₹4.13 | ₹4.11 | ₹4.13 | 480,459 |
| 2026-02-09 | ₹3.94 | ₹3.94 | ₹3.84 | ₹3.94 | 406,568 |
| 2026-02-06 | ₹3.70 | ₹3.76 | ₹3.67 | ₹3.76 | 526,034 |
| 2026-02-05 | ₹3.64 | ₹3.64 | ₹3.52 | ₹3.59 | 595,334 |
| 2026-02-04 | ₹3.42 | ₹3.50 | ₹3.33 | ₹3.47 | 194,773 |
| 2026-02-03 | ₹3.39 | ₹3.39 | ₹3.23 | ₹3.35 | 313,093 |
| 2026-02-02 | ₹3.26 | ₹3.29 | ₹3.20 | ₹3.23 | 54,382 |
| 2026-02-01 | ₹3.32 | ₹3.38 | ₹3.20 | ₹3.22 | 161,504 |
| 2026-01-30 | ₹3.39 | ₹3.40 | ₹3.26 | ₹3.30 | 105,212 |
| 2026-01-29 | ₹3.43 | ₹3.64 | ₹3.41 | ₹3.41 | 338,563 |
| 2026-01-28 | ₹3.76 | ₹3.77 | ₹3.52 | ₹3.58 | 107,799 |
| 2026-01-27 | ₹3.98 | ₹3.98 | ₹3.68 | ₹3.69 | 165,309 |
| 2026-01-23 | ₹4.09 | ₹4.09 | ₹3.82 | ₹3.87 | 73,157 |
| 2026-01-22 | ₹4.20 | ₹4.30 | ₹3.95 | ₹3.95 | 355,660 |
| 2026-01-21 | ₹4.21 | ₹4.30 | ₹4.15 | ₹4.15 | 313,915 |
| 2026-01-20 | ₹4.58 | ₹4.60 | ₹4.31 | ₹4.36 | 271,153 |
| 2026-01-19 | ₹4.48 | ₹4.62 | ₹4.18 | ₹4.49 | 160,613 |
| 2026-01-16 | ₹4.72 | ₹4.72 | ₹4.36 | ₹4.40 | 124,745 |
| 2026-01-14 | ₹4.56 | ₹4.59 | ₹4.38 | ₹4.50 | 49,173 |
| 2026-01-13 | ₹4.46 | ₹4.62 | ₹4.45 | ₹4.49 | 98,263 |
| 2026-01-12 | ₹4.70 | ₹4.70 | ₹4.41 | ₹4.47 | 86,735 |
| 2026-01-09 | ₹4.97 | ₹4.97 | ₹4.55 | ₹4.55 | 284,333 |
| 2026-01-08 | ₹5.12 | ₹5.12 | ₹4.78 | ₹4.78 | 258,316 |
| 2026-01-07 | ₹5.25 | ₹5.25 | ₹5.03 | ₹5.03 | 399,806 |
| 2026-01-06 | ₹5.53 | ₹5.75 | ₹5.29 | ₹5.29 | 256,302 |
| 2026-01-05 | ₹5.64 | ₹5.85 | ₹5.53 | ₹5.56 | 342,863 |
| 2026-01-02 | ₹6.11 | ₹6.11 | ₹5.65 | ₹5.82 | 162,873 |
| 2026-01-01 | ₹5.85 | ₹6.14 | ₹5.81 | ₹5.90 | 146,498 |
Worth Investment & Trading Share Price Performance Analysis (Sep 2017 - Oct 2025)
WORTH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.05%
₹5.90 → ₹4.54
Year to Date
Price Volatility
27.45%
Medium Volatility
Year to Date
Average Daily Volume
322,017
Year to Date Average
NSE Exchange
Worth Investment & Trading Share Price History – Frequently Asked Questions
Common questions about WORTH historical data and records. For live price, key ratios and fundamentals, see WORTH screener.
What is the all-time high share price of Worth Investment & Trading (WORTH)?
The all-time high share price of Worth Investment & Trading was ₹190.47 recorded on February 06, 2025 on the NSE exchange.
What is the all-time low share price of Worth Investment & Trading (WORTH)?
The all-time low share price of Worth Investment & Trading was ₹29.75 recorded on May 07, 2020 on the NSE exchange.
How can I download WORTH historical share price data?
You can download Worth Investment & Trading historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WORTH shares?
The highest trading volume day for Worth Investment & Trading was 3,738,000 shares traded on September 29, 2017 on the NSE exchange, with share price at ₹71.3.