530825.BO,0P0000BA2U,8010 (530825.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 3,149 |
| 10 Oct 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 2,968 |
| 09 Oct 2024 | 202.00 | 202.00 | 188.75 | 188.75 | 188.75 | 19,056 |
| 08 Oct 2024 | 198.65 | 198.65 | 190.00 | 198.65 | 198.65 | 57,972 |
| 07 Oct 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 6,986 |
| 04 Oct 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 3,133 |
| 03 Oct 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 582 |
| 01 Oct 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 1,224 |
| 30 Sept 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1,071 |
| 27 Sept 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 4,654 |
| 26 Sept 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 3,593 |
| 25 Sept 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 774 |
| 24 Sept 2024 | 156.00 | 157.05 | 156.00 | 157.05 | 157.05 | 5,100 |
| 23 Sept 2024 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 58,369 |
| 20 Sept 2024 | 151.00 | 151.10 | 151.00 | 151.00 | 151.00 | 2,173 |
| 19 Sept 2024 | 157.15 | 157.15 | 154.05 | 154.05 | 154.05 | 670 |
| 18 Sept 2024 | 160.50 | 163.00 | 157.15 | 157.15 | 157.15 | 994 |
| 17 Sept 2024 | 162.00 | 162.00 | 159.45 | 160.35 | 160.35 | 963 |
| 16 Sept 2024 | 165.95 | 165.95 | 162.70 | 162.70 | 162.70 | 1,865 |
| 13 Sept 2024 | 169.30 | 169.30 | 165.95 | 165.95 | 165.95 | 1,316 |
| 12 Sept 2024 | 169.40 | 169.40 | 163.10 | 169.30 | 169.30 | 684 |
| 11 Sept 2024 | 163.00 | 166.25 | 163.00 | 166.25 | 166.25 | 5,346 |
| 10 Sept 2024 | 160.15 | 163.40 | 160.15 | 163.00 | 163.00 | 4,172 |
| 09 Sept 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 670 |
| 06 Sept 2024 | 166.70 | 167.00 | 166.70 | 166.70 | 166.70 | 5,092 |
| 05 Sept 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 760 |
| 04 Sept 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 1,783 |
| 03 Sept 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 633 |
| 02 Sept 2024 | 180.65 | 180.70 | 180.65 | 180.65 | 180.65 | 1,138 |
| 30 Aug 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 1,480 |
| 29 Aug 2024 | 196.60 | 196.60 | 185.00 | 188.05 | 188.05 | 12,035 |
| 28 Aug 2024 | 187.00 | 187.25 | 186.50 | 187.25 | 187.25 | 5,909 |
| 27 Aug 2024 | 177.80 | 178.35 | 169.90 | 178.35 | 178.35 | 8,541 |
| 26 Aug 2024 | 169.95 | 170.15 | 162.10 | 169.90 | 169.90 | 24,218 |
| 23 Aug 2024 | 165.60 | 165.60 | 156.00 | 162.05 | 162.05 | 1,836 |
| 22 Aug 2024 | 165.90 | 165.90 | 155.25 | 159.05 | 159.05 | 6,633 |
| 21 Aug 2024 | 158.90 | 159.95 | 153.05 | 159.45 | 159.45 | 4,246 |
| 20 Aug 2024 | 149.00 | 159.00 | 149.00 | 158.70 | 158.70 | 3,802 |
| 19 Aug 2024 | 157.00 | 163.00 | 149.30 | 156.70 | 156.70 | 2,910 |
| 16 Aug 2024 | 159.80 | 160.50 | 145.35 | 157.00 | 157.00 | 4,901 |
| 14 Aug 2024 | 165.00 | 167.00 | 152.00 | 153.00 | 153.00 | 2,318 |
| 13 Aug 2024 | 167.90 | 168.45 | 152.50 | 160.00 | 160.00 | 5,339 |
| 12 Aug 2024 | 161.75 | 161.75 | 155.00 | 160.45 | 160.45 | 8,968 |
| 09 Aug 2024 | 152.00 | 154.05 | 146.75 | 154.05 | 154.05 | 13,861 |
| 08 Aug 2024 | 146.95 | 148.00 | 134.10 | 146.75 | 146.75 | 4,661 |
| 07 Aug 2024 | 140.60 | 146.85 | 133.60 | 141.00 | 141.00 | 2,818 |
| 06 Aug 2024 | 145.00 | 153.00 | 140.60 | 140.60 | 140.60 | 6,551 |
| 05 Aug 2024 | 148.15 | 159.80 | 147.50 | 147.95 | 147.95 | 5,907 |
| 02 Aug 2024 | 153.55 | 163.70 | 153.00 | 155.25 | 155.25 | 12,433 |
| 01 Aug 2024 | 161.00 | 161.05 | 153.45 | 161.05 | 161.05 | 20,337 |
| 31 July 2024 | 152.00 | 153.40 | 150.00 | 153.40 | 153.40 | 4,795 |
| 30 July 2024 | 159.00 | 159.00 | 144.40 | 146.10 | 146.10 | 3,234 |
| 29 July 2024 | 156.00 | 157.20 | 150.00 | 152.00 | 152.00 | 3,508 |
| 26 July 2024 | 153.00 | 153.00 | 142.00 | 149.75 | 149.75 | 6,342 |
| 25 July 2024 | 140.60 | 147.00 | 140.05 | 147.00 | 147.00 | 8,380 |
| 24 July 2024 | 133.00 | 140.60 | 131.05 | 140.60 | 140.60 | 6,951 |
| 23 July 2024 | 137.80 | 137.80 | 128.40 | 133.95 | 133.95 | 8,010 |
| 22 July 2024 | 124.50 | 137.05 | 124.05 | 135.15 | 135.15 | 10,306 |
| 19 July 2024 | 139.90 | 139.90 | 128.85 | 130.55 | 130.55 | 7,970 |
| 18 July 2024 | 135.00 | 135.60 | 123.75 | 135.60 | 135.60 | 10,859 |
| 16 July 2024 | 132.95 | 132.95 | 126.60 | 129.15 | 129.15 | 11,414 |
| 15 July 2024 | 140.75 | 140.75 | 133.25 | 133.25 | 133.25 | 18,738 |
| 12 July 2024 | 133.05 | 147.05 | 133.05 | 140.25 | 140.25 | 57,986 |
| 11 July 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 4,252 |
| 10 July 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 7,167 |
| 09 July 2024 | 171.45 | 171.45 | 155.15 | 155.15 | 155.15 | 63,788 |
| 08 July 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 4,620 |
| 05 July 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 5,222 |
| 04 July 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 5,660 |
| 03 July 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 4,626 |
| 02 July 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 11,540 |
| 01 July 2024 | 128.00 | 128.00 | 125.60 | 128.00 | 128.00 | 30,173 |
| 28 June 2024 | 121.93 | 121.93 | 119.00 | 121.93 | 121.93 | 68,218 |
| 27 June 2024 | 115.00 | 116.13 | 105.07 | 116.13 | 116.13 | 13,494 |
| 26 June 2024 | 105.50 | 113.90 | 105.50 | 110.60 | 110.60 | 2,145 |
| 25 June 2024 | 105.31 | 112.00 | 105.30 | 110.00 | 110.00 | 3,198 |
| 24 June 2024 | 113.65 | 114.00 | 104.01 | 110.02 | 110.02 | 4,423 |
| 21 June 2024 | 117.65 | 117.78 | 106.59 | 109.46 | 109.46 | 5,775 |
| 20 June 2024 | 119.70 | 119.70 | 111.25 | 112.19 | 112.19 | 9,496 |
| 19 June 2024 | 122.08 | 122.08 | 115.00 | 115.29 | 115.29 | 31,396 |
| 18 June 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 3,605 |
| 14 June 2024 | 110.74 | 110.74 | 100.50 | 110.74 | 110.74 | 37,251 |
| 13 June 2024 | 99.20 | 106.20 | 99.20 | 105.47 | 105.47 | 8,270 |
| 12 June 2024 | 105.00 | 105.00 | 100.00 | 101.18 | 101.18 | 6,097 |
| 11 June 2024 | 102.90 | 102.90 | 100.00 | 100.10 | 100.10 | 2,217 |
| 10 June 2024 | 96.97 | 98.99 | 90.10 | 98.19 | 98.19 | 8,843 |
| 07 June 2024 | 96.80 | 96.90 | 90.05 | 94.28 | 94.28 | 9,478 |
| 06 June 2024 | 89.98 | 92.69 | 89.98 | 92.69 | 92.69 | 9,894 |
| 05 June 2024 | 86.49 | 88.28 | 86.49 | 88.28 | 88.28 | 1,615 |
| 04 June 2024 | 84.50 | 88.32 | 83.91 | 84.08 | 84.08 | 4,786 |
| 03 June 2024 | 96.45 | 96.45 | 87.78 | 88.32 | 88.32 | 4,664 |
| 31 May 2024 | 93.10 | 93.10 | 90.45 | 92.40 | 92.40 | 8,906 |
| 30 May 2024 | 98.00 | 98.45 | 91.20 | 94.95 | 94.95 | 1,909 |
| 29 May 2024 | 96.80 | 97.95 | 95.80 | 95.80 | 95.80 | 1,842 |
| 28 May 2024 | 99.80 | 101.85 | 95.00 | 100.80 | 100.80 | 8,415 |
| 27 May 2024 | 98.25 | 101.50 | 95.05 | 100.00 | 100.00 | 6,036 |
| 24 May 2024 | 95.95 | 101.90 | 95.95 | 98.25 | 98.25 | 7,946 |
| 23 May 2024 | 102.00 | 102.00 | 95.20 | 99.40 | 99.40 | 3,605 |
| 22 May 2024 | 100.00 | 101.95 | 95.30 | 100.00 | 100.00 | 2,193 |
| 21 May 2024 | 103.35 | 103.35 | 100.00 | 100.00 | 100.00 | 1,493 |
| *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.