530127.BO,0P0000CAAP,1314 (530127.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | 26.67 | 26.67 | 23.72 | 24.18 | 24.18 | 119,072 |
| 17 Sept 2024 | 26.71 | 26.71 | 23.55 | 26.15 | 26.15 | 1,896 |
| 16 Sept 2024 | 26.99 | 26.99 | 26.00 | 26.05 | 26.05 | 322 |
| 13 Sept 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 3 |
| 12 Sept 2024 | 27.00 | 27.00 | 25.93 | 27.00 | 27.00 | 14 |
| 11 Sept 2024 | 26.50 | 26.99 | 24.00 | 26.07 | 26.07 | 3,282 |
| 10 Sept 2024 | 26.19 | 26.19 | 24.64 | 25.95 | 25.95 | 485 |
| 09 Sept 2024 | 27.25 | 27.25 | 25.26 | 26.22 | 26.22 | 4,563 |
| 06 Sept 2024 | 27.00 | 27.49 | 25.10 | 27.25 | 27.25 | 3,015 |
| 05 Sept 2024 | 26.50 | 27.94 | 25.07 | 26.47 | 26.47 | 5,696 |
| 04 Sept 2024 | 28.00 | 28.00 | 25.43 | 25.48 | 25.48 | 2,114 |
| 03 Sept 2024 | 24.69 | 28.63 | 24.69 | 27.41 | 27.41 | 11,172 |
| 02 Sept 2024 | 23.61 | 27.08 | 23.61 | 26.90 | 26.90 | 9,061 |
| 30 Aug 2024 | 27.10 | 27.10 | 24.07 | 24.80 | 24.80 | 1,817 |
| 29 Aug 2024 | 23.10 | 25.80 | 23.00 | 25.80 | 25.80 | 435 |
| 28 Aug 2024 | 26.47 | 26.47 | 24.00 | 24.00 | 24.00 | 1,651 |
| 27 Aug 2024 | 24.50 | 26.35 | 23.65 | 24.75 | 24.75 | 2,358 |
| 26 Aug 2024 | 25.11 | 26.51 | 24.10 | 24.32 | 24.32 | 8,138 |
| 23 Aug 2024 | 27.18 | 27.18 | 24.64 | 24.67 | 24.67 | 695 |
| 22 Aug 2024 | 26.69 | 26.69 | 23.52 | 26.49 | 26.49 | 1,159 |
| 21 Aug 2024 | 25.40 | 26.74 | 23.56 | 24.40 | 24.40 | 12,320 |
| 20 Aug 2024 | 26.00 | 26.01 | 24.25 | 25.40 | 25.40 | 1,659 |
| 19 Aug 2024 | 23.08 | 26.93 | 23.08 | 25.99 | 25.99 | 4,270 |
| 16 Aug 2024 | 25.19 | 25.21 | 23.68 | 24.88 | 24.88 | 1,274 |
| 14 Aug 2024 | 25.19 | 25.19 | 24.89 | 25.00 | 25.00 | 2,432 |
| 13 Aug 2024 | 23.45 | 23.76 | 21.53 | 23.75 | 23.75 | 3,985 |
| 12 Aug 2024 | 23.72 | 23.72 | 22.01 | 22.99 | 22.99 | 1,380 |
| 09 Aug 2024 | 24.10 | 24.10 | 23.25 | 23.25 | 23.25 | 550 |
| 08 Aug 2024 | 25.20 | 25.20 | 23.12 | 23.50 | 23.50 | 763 |
| 07 Aug 2024 | 23.00 | 25.00 | 23.00 | 24.61 | 24.61 | 13,242 |
| 06 Aug 2024 | 21.70 | 22.75 | 21.30 | 22.75 | 22.75 | 3,775 |
| 05 Aug 2024 | 22.25 | 22.25 | 21.00 | 21.70 | 21.70 | 3,654 |
| 02 Aug 2024 | 23.00 | 23.50 | 22.02 | 22.07 | 22.07 | 3,504 |
| 01 Aug 2024 | 23.51 | 23.59 | 22.53 | 23.00 | 23.00 | 1,232 |
| 31 July 2024 | 24.11 | 24.11 | 23.41 | 23.70 | 23.70 | 10,625 |
| 30 July 2024 | 24.14 | 24.25 | 22.01 | 24.11 | 24.11 | 14,990 |
| 29 July 2024 | 22.50 | 23.15 | 22.40 | 23.10 | 23.10 | 3,145 |
| 26 July 2024 | 21.90 | 22.05 | 21.63 | 22.05 | 22.05 | 584 |
| 25 July 2024 | 21.01 | 21.50 | 21.00 | 21.00 | 21.00 | 761 |
| 24 July 2024 | 22.06 | 22.06 | 20.05 | 21.31 | 21.31 | 4,412 |
| 23 July 2024 | 22.00 | 22.50 | 20.51 | 21.01 | 21.01 | 1,314 |
| 22 July 2024 | 22.00 | 22.61 | 21.25 | 21.49 | 21.49 | 3,528 |
| 19 July 2024 | 22.50 | 23.00 | 21.16 | 21.54 | 21.54 | 996 |
| 18 July 2024 | 21.75 | 22.34 | 21.25 | 22.26 | 22.26 | 1,754 |
| 16 July 2024 | 20.68 | 21.28 | 20.30 | 21.28 | 21.28 | 4,191 |
| 15 July 2024 | 21.25 | 21.28 | 19.26 | 20.27 | 20.27 | 3,107 |
| 12 July 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1,240 |
| 11 July 2024 | 19.91 | 19.91 | 19.31 | 19.31 | 19.31 | 19 |
| 10 July 2024 | 20.52 | 20.75 | 19.90 | 19.91 | 19.91 | 5,323 |
| 09 July 2024 | 22.48 | 22.75 | 20.94 | 20.94 | 20.94 | 4,980 |
| 08 July 2024 | 23.50 | 24.36 | 22.04 | 22.04 | 22.04 | 3,993 |
| 05 July 2024 | 23.06 | 23.69 | 22.37 | 23.20 | 23.20 | 1,710 |
| 04 July 2024 | 21.50 | 23.06 | 20.88 | 23.06 | 23.06 | 2,269 |
| 03 July 2024 | 23.57 | 23.57 | 21.96 | 21.97 | 21.97 | 988 |
| 02 July 2024 | 24.32 | 24.32 | 23.11 | 23.11 | 23.11 | 1,050 |
| 01 July 2024 | 25.65 | 25.65 | 24.32 | 24.32 | 24.32 | 964 |
| 28 June 2024 | 26.10 | 26.10 | 23.65 | 25.60 | 25.60 | 4,442 |
| 27 June 2024 | 24.78 | 25.00 | 23.08 | 24.89 | 24.89 | 1,932 |
| 26 June 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 25 June 2024 | 23.80 | 24.88 | 23.02 | 24.29 | 24.29 | 1,280 |
| 24 June 2024 | 23.16 | 24.80 | 22.51 | 24.23 | 24.23 | 1,819 |
| 21 June 2024 | 22.51 | 23.63 | 22.51 | 23.63 | 23.63 | 1,120 |
| 20 June 2024 | 21.96 | 23.03 | 20.91 | 22.51 | 22.51 | 3,132 |
| 19 June 2024 | 21.85 | 22.53 | 21.85 | 21.94 | 21.94 | 5,209 |
| 18 June 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 282 |
| 14 June 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 880 |
| 13 June 2024 | 26.61 | 27.15 | 24.97 | 25.47 | 25.47 | 1,867 |
| 12 June 2024 | 27.00 | 27.19 | 26.00 | 26.09 | 26.09 | 12,845 |
| 11 June 2024 | 24.06 | 25.92 | 23.58 | 25.90 | 25.90 | 2,645 |
| 10 June 2024 | 23.40 | 23.57 | 23.00 | 23.57 | 23.57 | 5,372 |
| 07 June 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 7,881 |
| 06 June 2024 | 19.53 | 19.53 | 19.48 | 19.49 | 19.49 | 854 |
| 05 June 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 725 |
| 04 June 2024 | 19.56 | 19.56 | 17.72 | 17.72 | 17.72 | 5,499 |
| 03 June 2024 | 18.20 | 18.63 | 18.20 | 18.63 | 18.63 | 6,745 |
| 31 May 2024 | 18.98 | 18.98 | 17.41 | 17.75 | 17.75 | 149 |
| 30 May 2024 | 16.88 | 18.08 | 16.88 | 18.08 | 18.08 | 3,317 |
| 29 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 28 May 2024 | 16.85 | 17.75 | 16.85 | 17.22 | 17.22 | 1,261 |
| 27 May 2024 | 17.90 | 17.90 | 16.77 | 16.91 | 16.91 | 3,268 |
| 24 May 2024 | 18.19 | 18.19 | 17.05 | 17.08 | 17.08 | 67 |
| 23 May 2024 | 18.65 | 18.66 | 17.25 | 17.55 | 17.55 | 829 |
| 22 May 2024 | 17.00 | 17.78 | 17.00 | 17.78 | 17.78 | 2,282 |
| 21 May 2024 | 17.86 | 17.86 | 16.80 | 16.94 | 16.94 | 436 |
| 17 May 2024 | 18.45 | 19.16 | 17.35 | 17.51 | 17.51 | 1,627 |
| 16 May 2024 | 18.00 | 18.25 | 17.10 | 18.25 | 18.25 | 1,001 |
| 15 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 571 |
| 14 May 2024 | 18.00 | 19.00 | 17.75 | 18.94 | 18.94 | 2,045 |
| 13 May 2024 | 18.25 | 18.63 | 18.25 | 18.49 | 18.49 | 3 |
| 10 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 28 |
| 09 May 2024 | 18.25 | 18.49 | 17.00 | 17.95 | 17.95 | 508 |
| 08 May 2024 | 17.75 | 17.80 | 16.51 | 17.80 | 17.80 | 1,225 |
| 07 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 6 |
| 06 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 May 2024 | 17.01 | 17.99 | 17.01 | 17.13 | 17.13 | 338 |
| 02 May 2024 | 17.67 | 17.67 | 17.01 | 17.14 | 17.14 | 1,391 |
| 30 Apr 2024 | 18.25 | 18.50 | 17.66 | 17.66 | 17.66 | 2,278 |
| 29 Apr 2024 | 17.75 | 17.87 | 17.01 | 17.84 | 17.84 | 1,775 |
| 26 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| *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.