500277.BO,0P0000AVEE,2178 (500277.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.17 | 10.17 | 9.98 | 9.98 | 9.98 | 53 |
| 03 Oct 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,422 |
| 01 Oct 2024 | 10.38 | 10.38 | 10.18 | 10.18 | 10.18 | 2,065 |
| 30 Sept 2024 | 10.59 | 10.59 | 10.38 | 10.38 | 10.38 | 2,954 |
| 27 Sept 2024 | 10.70 | 10.70 | 10.59 | 10.59 | 10.59 | 939 |
| 26 Sept 2024 | 10.93 | 10.93 | 10.80 | 10.80 | 10.80 | 17 |
| 25 Sept 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 664 |
| 24 Sept 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 113 |
| 23 Sept 2024 | 11.05 | 11.05 | 10.93 | 10.93 | 10.93 | 2,525 |
| 20 Sept 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,556 |
| 19 Sept 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 86 |
| 18 Sept 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 1,687 |
| 17 Sept 2024 | 11.50 | 11.50 | 11.32 | 11.32 | 11.32 | 1,702 |
| 16 Sept 2024 | 11.77 | 12.00 | 11.55 | 11.55 | 11.55 | 2,659 |
| 13 Sept 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 595 |
| 12 Sept 2024 | 11.90 | 11.91 | 11.55 | 11.89 | 11.89 | 3,957 |
| 11 Sept 2024 | 12.14 | 12.14 | 11.68 | 11.68 | 11.68 | 228 |
| 10 Sept 2024 | 12.10 | 12.10 | 11.91 | 11.91 | 11.91 | 5,260 |
| 09 Sept 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 1,552 |
| 06 Sept 2024 | 12.10 | 12.34 | 12.10 | 12.34 | 12.34 | 598 |
| 05 Sept 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 3,023 |
| 04 Sept 2024 | 12.35 | 12.35 | 12.24 | 12.24 | 12.24 | 38 |
| 03 Sept 2024 | 12.61 | 12.61 | 12.48 | 12.48 | 12.48 | 6,156 |
| 02 Sept 2024 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 3,782 |
| 30 Aug 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5,018 |
| 29 Aug 2024 | 12.11 | 12.58 | 11.51 | 12.55 | 12.55 | 3,384 |
| 28 Aug 2024 | 12.10 | 12.70 | 11.50 | 11.99 | 11.99 | 14,567 |
| 27 Aug 2024 | 11.70 | 12.15 | 11.51 | 12.10 | 12.10 | 2,084 |
| 26 Aug 2024 | 11.40 | 11.58 | 10.61 | 11.58 | 11.58 | 5,273 |
| 23 Aug 2024 | 10.72 | 11.03 | 10.55 | 11.03 | 11.03 | 2,488 |
| 22 Aug 2024 | 10.84 | 10.84 | 10.51 | 10.51 | 10.51 | 6,928 |
| 21 Aug 2024 | 11.17 | 11.20 | 10.32 | 10.33 | 10.33 | 1,473 |
| 20 Aug 2024 | 10.85 | 11.40 | 10.85 | 10.85 | 10.85 | 4,020 |
| 19 Aug 2024 | 11.05 | 11.05 | 10.50 | 11.05 | 11.05 | 3,306 |
| 16 Aug 2024 | 10.83 | 11.05 | 10.83 | 11.05 | 11.05 | 4,001 |
| 14 Aug 2024 | 11.39 | 11.39 | 11.05 | 11.05 | 11.05 | 538 |
| 13 Aug 2024 | 11.18 | 11.18 | 11.05 | 11.18 | 11.18 | 1,927 |
| 12 Aug 2024 | 11.20 | 11.20 | 10.89 | 11.20 | 11.20 | 5,991 |
| 09 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2,483 |
| 08 Aug 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 788 |
| 07 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1,758 |
| 06 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 50 |
| 05 Aug 2024 | 10.70 | 10.70 | 10.51 | 10.70 | 10.70 | 1,077 |
| 02 Aug 2024 | 10.52 | 10.73 | 10.52 | 10.70 | 10.70 | 792 |
| 01 Aug 2024 | 10.32 | 10.52 | 10.32 | 10.52 | 10.52 | 432 |
| 31 July 2024 | 9.93 | 10.33 | 9.93 | 10.32 | 10.32 | 2,510 |
| 30 July 2024 | 10.30 | 10.30 | 10.13 | 10.13 | 10.13 | 919 |
| 29 July 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,226 |
| 26 July 2024 | 10.33 | 10.54 | 10.33 | 10.33 | 10.33 | 332 |
| 25 July 2024 | 10.33 | 10.54 | 10.33 | 10.54 | 10.54 | 2,089 |
| 24 July 2024 | 10.75 | 10.75 | 10.54 | 10.54 | 10.54 | 1,695 |
| 23 July 2024 | 10.75 | 10.75 | 10.54 | 10.75 | 10.75 | 2,178 |
| 22 July 2024 | 10.54 | 10.75 | 10.54 | 10.75 | 10.75 | 164 |
| 19 July 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 1,203 |
| 18 July 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 5,995 |
| 16 July 2024 | 11.10 | 11.10 | 10.89 | 10.89 | 10.89 | 1,054 |
| 15 July 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5,378 |
| 12 July 2024 | 11.55 | 11.55 | 11.32 | 11.32 | 11.32 | 4,073 |
| 11 July 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,103 |
| 10 July 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 5,569 |
| 09 July 2024 | 12.06 | 12.41 | 12.00 | 12.02 | 12.02 | 7,013 |
| 08 July 2024 | 11.77 | 11.82 | 11.77 | 11.82 | 11.82 | 2,274 |
| 05 July 2024 | 11.26 | 11.26 | 11.25 | 11.26 | 11.26 | 2,698 |
| 04 July 2024 | 10.68 | 10.73 | 10.68 | 10.73 | 10.73 | 2,374 |
| 03 July 2024 | 10.22 | 10.22 | 9.74 | 10.22 | 10.22 | 2,560 |
| 02 July 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3,109 |
| 01 July 2024 | 9.05 | 9.28 | 9.05 | 9.28 | 9.28 | 212 |
| 28 June 2024 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 704 |
| 27 June 2024 | 9.10 | 9.10 | 8.88 | 9.01 | 9.01 | 1,726 |
| 26 June 2024 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 368 |
| 25 June 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1,889 |
| 24 June 2024 | 9.58 | 9.58 | 9.23 | 9.23 | 9.23 | 2,156 |
| 21 June 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 402 |
| 20 June 2024 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 5,579 |
| 19 June 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.77 | 1,631 |
| 18 June 2024 | 9.96 | 10.16 | 9.96 | 9.96 | 9.96 | 3,854 |
| 14 June 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,453 |
| 13 June 2024 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | 913 |
| 12 June 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2,594 |
| 11 June 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 648 |
| 10 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,556 |
| 07 June 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,586 |
| 06 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 10,648 |
| 05 June 2024 | 11.80 | 11.80 | 11.67 | 11.67 | 11.67 | 1,344 |
| 04 June 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1,699 |
| 03 June 2024 | 12.25 | 12.25 | 12.01 | 12.03 | 12.03 | 12,592 |
| 31 May 2024 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 4,224 |
| 30 May 2024 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | 14,127 |
| 29 May 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 1,800 |
| 28 May 2024 | 13.20 | 13.20 | 13.01 | 13.01 | 13.01 | 16,909 |
| 27 May 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 3,041 |
| 24 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1,483 |
| 23 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 3,425 |
| 22 May 2024 | 14.36 | 14.36 | 14.09 | 14.09 | 14.09 | 8,910 |
| 21 May 2024 | 14.32 | 14.37 | 13.96 | 14.37 | 14.37 | 12,597 |
| 17 May 2024 | 11.80 | 13.04 | 11.80 | 13.04 | 13.04 | 8,433 |
| 16 May 2024 | 11.90 | 12.49 | 11.31 | 12.42 | 12.42 | 30,950 |
| 15 May 2024 | 11.91 | 11.91 | 11.21 | 11.90 | 11.90 | 9,994 |
| 14 May 2024 | 12.30 | 12.30 | 11.24 | 11.78 | 11.78 | 21,494 |
| 13 May 2024 | 12.15 | 12.16 | 11.33 | 11.83 | 11.83 | 14,232 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.