506640.BO,0P0000VQLV,2019 (506640.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | 418.00 | 418.00 | 396.30 | 396.30 | 396.30 | 2,218 |
| 06 Sept 2024 | 413.50 | 442.00 | 413.50 | 417.15 | 417.15 | 2,311 |
| 05 Sept 2024 | 415.35 | 440.00 | 415.00 | 435.20 | 435.20 | 3,288 |
| 04 Sept 2024 | 429.95 | 429.95 | 412.00 | 429.60 | 429.60 | 4,813 |
| 03 Sept 2024 | 403.50 | 409.50 | 370.50 | 409.50 | 409.50 | 9,921 |
| 02 Sept 2024 | 359.00 | 395.85 | 358.15 | 390.00 | 390.00 | 3,789 |
| 30 Aug 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 820 |
| 29 Aug 2024 | 384.65 | 384.65 | 384.65 | 384.65 | 384.65 | 2,479 |
| 28 Aug 2024 | 406.90 | 406.90 | 392.00 | 392.50 | 392.50 | 660 |
| 27 Aug 2024 | 412.00 | 412.00 | 400.00 | 400.00 | 400.00 | 1,237 |
| 26 Aug 2024 | 404.40 | 404.50 | 404.40 | 404.50 | 404.50 | 1,042 |
| 23 Aug 2024 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | 131 |
| 22 Aug 2024 | 421.05 | 421.05 | 421.05 | 421.05 | 421.05 | 192 |
| 21 Aug 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | 1,651 |
| 20 Aug 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | 1,882 |
| 19 Aug 2024 | 396.85 | 412.95 | 396.85 | 412.95 | 412.95 | 5,187 |
| 16 Aug 2024 | 390.50 | 404.90 | 390.00 | 404.90 | 404.90 | 1,400 |
| 14 Aug 2024 | 389.60 | 397.00 | 389.60 | 397.00 | 397.00 | 70 |
| 13 Aug 2024 | 389.60 | 389.60 | 382.00 | 389.60 | 389.60 | 206 |
| 12 Aug 2024 | 381.95 | 382.00 | 381.95 | 382.00 | 382.00 | 4,756 |
| 09 Aug 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | 620 |
| 08 Aug 2024 | 397.65 | 398.00 | 397.65 | 397.65 | 397.65 | 369 |
| 07 Aug 2024 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | 241 |
| 06 Aug 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 878 |
| 05 Aug 2024 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 1,591 |
| 02 Aug 2024 | 397.95 | 397.95 | 397.95 | 397.95 | 397.95 | 370 |
| 01 Aug 2024 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 250 |
| 31 July 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 798 |
| 30 July 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 338 |
| 29 July 2024 | 367.65 | 367.65 | 367.65 | 367.65 | 367.65 | 1,364 |
| 26 July 2024 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | 326 |
| 25 July 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 1,056 |
| 24 July 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 474 |
| 23 July 2024 | 330.00 | 330.00 | 329.00 | 330.00 | 330.00 | 2,019 |
| 22 July 2024 | 311.00 | 314.30 | 305.00 | 314.30 | 314.30 | 7,788 |
| 19 July 2024 | 292.95 | 299.35 | 292.95 | 299.35 | 299.35 | 2,232 |
| 18 July 2024 | 279.70 | 285.10 | 279.70 | 285.10 | 285.10 | 2,936 |
| 16 July 2024 | 271.55 | 271.55 | 263.30 | 271.55 | 271.55 | 5,086 |
| 15 July 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | 1,420 |
| 12 July 2024 | 246.30 | 246.35 | 246.30 | 246.35 | 246.35 | 3,730 |
| 11 July 2024 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | 2,855 |
| 10 July 2024 | 240.00 | 240.00 | 232.25 | 236.85 | 236.85 | 1,141 |
| 09 July 2024 | 228.35 | 236.95 | 228.35 | 236.95 | 236.95 | 1,143 |
| 08 July 2024 | 224.35 | 233.00 | 224.35 | 233.00 | 233.00 | 1,193 |
| 05 July 2024 | 228.30 | 228.85 | 228.25 | 228.85 | 228.85 | 2,105 |
| 04 July 2024 | 220.00 | 224.40 | 220.00 | 224.40 | 224.40 | 918 |
| 03 July 2024 | 216.10 | 220.00 | 216.10 | 220.00 | 220.00 | 3,560 |
| 02 July 2024 | 229.45 | 229.45 | 220.50 | 220.50 | 220.50 | 1,541 |
| 01 July 2024 | 226.75 | 226.80 | 225.00 | 225.00 | 225.00 | 3,552 |
| 28 June 2024 | 213.70 | 222.40 | 213.70 | 222.40 | 222.40 | 7,371 |
| 27 June 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 2,239 |
| 26 June 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 585 |
| 25 June 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 1,650 |
| 24 June 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1,071 |
| 21 June 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 1,235 |
| 20 June 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1,755 |
| 19 June 2024 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | 7,103 |
| 18 June 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 251 |
| 14 June 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 253 |
| 13 June 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 254 |
| 12 June 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 458 |
| 11 June 2024 | 232.40 | 232.40 | 232.00 | 232.00 | 232.00 | 2,204 |
| 10 June 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | 413 |
| 07 June 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 4,210 |
| 06 June 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 5,107 |
| 05 June 2024 | 214.80 | 214.80 | 208.70 | 214.80 | 214.80 | 19,868 |
| 04 June 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 1,693 |
| 03 June 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 608 |
| 31 May 2024 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | 825 |
| 30 May 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 494 |
| 29 May 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | 493 |
| 28 May 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 450 |
| 27 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 957 |
| 24 May 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | 611 |
| 23 May 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 168 |
| 22 May 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | 100 |
| 21 May 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 235 |
| 17 May 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 111 |
| 16 May 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 873 |
| 15 May 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 564 |
| 14 May 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 986 |
| 13 May 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 868 |
| 10 May 2024 | 88.80 | 89.35 | 88.40 | 89.35 | 89.35 | 1,711 |
| 09 May 2024 | 86.00 | 92.00 | 85.03 | 85.10 | 85.10 | 1,720 |
| 08 May 2024 | 83.54 | 89.50 | 81.50 | 89.50 | 89.50 | 1,310 |
| 07 May 2024 | 85.00 | 85.24 | 81.15 | 85.24 | 85.24 | 3,916 |
| 06 May 2024 | 81.50 | 86.40 | 81.10 | 81.19 | 81.19 | 234 |
| 03 May 2024 | 78.90 | 82.95 | 78.90 | 82.89 | 82.89 | 1,703 |
| 02 May 2024 | 76.55 | 79.00 | 74.91 | 79.00 | 79.00 | 131 |
| 30 Apr 2024 | 80.55 | 82.95 | 78.85 | 78.85 | 78.85 | 162 |
| 29 Apr 2024 | 76.26 | 83.00 | 75.30 | 83.00 | 83.00 | 245 |
| 26 Apr 2024 | 78.00 | 79.26 | 78.00 | 79.26 | 79.26 | 312 |
| 25 Apr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 2 |
| 24 Apr 2024 | 73.30 | 75.49 | 73.30 | 75.49 | 75.49 | 25 |
| 23 Apr 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 22 Apr 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 23 |
| 19 Apr 2024 | 75.00 | 78.85 | 75.00 | 76.97 | 76.97 | 200 |
| 18 Apr 2024 | 80.00 | 80.00 | 75.10 | 75.10 | 75.10 | 110 |
| 16 Apr 2024 | 77.00 | 80.90 | 75.10 | 76.23 | 76.23 | 118 |
| *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.