532323.BO,0P0000C1U3,209207 (532323.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 | 46.69 | 46.85 | 45.95 | 46.41 | 46.41 | 102,460 |
| 10 Oct 2024 | 46.26 | 46.99 | 46.25 | 46.35 | 46.35 | 100,243 |
| 09 Oct 2024 | 47.00 | 47.30 | 46.10 | 46.26 | 46.26 | 136,554 |
| 08 Oct 2024 | 45.99 | 47.50 | 45.21 | 46.52 | 46.52 | 161,044 |
| 07 Oct 2024 | 46.66 | 48.50 | 45.00 | 45.67 | 45.67 | 235,032 |
| 04 Oct 2024 | 46.88 | 47.55 | 46.05 | 46.66 | 46.66 | 260,400 |
| 03 Oct 2024 | 47.05 | 47.90 | 46.40 | 46.90 | 46.90 | 277,183 |
| 01 Oct 2024 | 48.15 | 48.45 | 47.55 | 47.65 | 47.65 | 139,298 |
| 30 Sept 2024 | 48.70 | 48.70 | 47.52 | 47.63 | 47.63 | 216,713 |
| 27 Sept 2024 | 48.30 | 49.10 | 47.51 | 48.70 | 48.70 | 319,410 |
| 26 Sept 2024 | 47.90 | 49.01 | 47.56 | 47.71 | 47.71 | 213,972 |
| 25 Sept 2024 | 48.15 | 50.28 | 46.98 | 47.51 | 47.51 | 292,522 |
| 24 Sept 2024 | 50.20 | 50.40 | 48.05 | 48.56 | 48.56 | 214,351 |
| 23 Sept 2024 | 47.80 | 50.00 | 47.74 | 49.63 | 49.63 | 480,007 |
| 20 Sept 2024 | 47.88 | 48.40 | 47.50 | 47.74 | 47.74 | 175,933 |
| 19 Sept 2024 | 47.58 | 47.89 | 46.15 | 47.35 | 47.35 | 211,396 |
| 18 Sept 2024 | 47.50 | 48.38 | 47.30 | 47.58 | 47.58 | 229,437 |
| 17 Sept 2024 | 48.18 | 48.40 | 47.50 | 47.75 | 47.75 | 161,158 |
| 16 Sept 2024 | 48.48 | 48.58 | 47.50 | 47.95 | 47.95 | 203,817 |
| 13 Sept 2024 | 48.26 | 49.00 | 48.01 | 48.18 | 48.18 | 218,417 |
| 12 Sept 2024 | 48.11 | 48.60 | 47.50 | 48.29 | 48.29 | 210,559 |
| 11 Sept 2024 | 48.74 | 48.74 | 47.81 | 47.97 | 47.97 | 207,334 |
| 10 Sept 2024 | 48.98 | 49.08 | 48.00 | 48.16 | 48.16 | 216,867 |
| 09 Sept 2024 | 48.23 | 49.00 | 47.65 | 48.38 | 48.38 | 240,317 |
| 06 Sept 2024 | 48.94 | 48.94 | 48.00 | 48.23 | 48.23 | 217,060 |
| 05 Sept 2024 | 49.47 | 49.85 | 48.06 | 48.66 | 48.66 | 202,964 |
| 04 Sept 2024 | 48.00 | 49.23 | 47.85 | 48.94 | 48.94 | 344,777 |
| 03 Sept 2024 | 49.00 | 49.24 | 47.60 | 48.71 | 48.71 | 561,709 |
| 02 Sept 2024 | 50.28 | 50.28 | 49.40 | 49.69 | 49.69 | 255,271 |
| 30 Aug 2024 | 50.35 | 50.69 | 49.10 | 50.28 | 50.28 | 258,756 |
| 29 Aug 2024 | 51.19 | 51.19 | 49.12 | 49.99 | 49.99 | 299,229 |
| 28 Aug 2024 | 50.00 | 51.38 | 49.99 | 50.66 | 50.66 | 315,046 |
| 27 Aug 2024 | 51.25 | 52.80 | 50.60 | 50.84 | 50.84 | 307,208 |
| 26 Aug 2024 | 52.20 | 53.84 | 51.00 | 51.40 | 51.40 | 578,138 |
| 23 Aug 2024 | 52.59 | 53.45 | 51.32 | 52.54 | 52.54 | 466,021 |
| 22 Aug 2024 | 54.79 | 54.98 | 51.80 | 52.05 | 52.05 | 653,020 |
| 21 Aug 2024 | 54.44 | 55.79 | 53.75 | 54.24 | 54.24 | 753,318 |
| 20 Aug 2024 | 57.00 | 57.49 | 54.05 | 54.32 | 54.32 | 1,099,550 |
| 19 Aug 2024 | 54.95 | 57.05 | 54.10 | 55.37 | 55.37 | 3,045,019 |
| 16 Aug 2024 | 47.25 | 54.99 | 46.50 | 52.92 | 52.92 | 3,650,524 |
| 14 Aug 2024 | 47.25 | 47.95 | 44.15 | 46.91 | 46.91 | 724,589 |
| 13 Aug 2024 | 49.84 | 49.98 | 48.00 | 48.49 | 48.49 | 207,499 |
| 12 Aug 2024 | 47.91 | 49.79 | 47.35 | 49.12 | 49.12 | 545,508 |
| 09 Aug 2024 | 48.41 | 48.98 | 47.50 | 47.92 | 47.92 | 214,336 |
| 08 Aug 2024 | 48.78 | 49.39 | 47.99 | 48.21 | 48.21 | 291,484 |
| 07 Aug 2024 | 49.00 | 49.99 | 48.39 | 48.78 | 48.78 | 243,475 |
| 06 Aug 2024 | 48.51 | 49.80 | 48.25 | 48.74 | 48.74 | 200,203 |
| 05 Aug 2024 | 49.50 | 50.00 | 48.02 | 48.81 | 48.81 | 483,487 |
| 02 Aug 2024 | 51.45 | 52.48 | 50.50 | 50.94 | 50.94 | 216,477 |
| 01 Aug 2024 | 52.31 | 53.40 | 51.60 | 51.75 | 51.75 | 507,655 |
| 31 July 2024 | 51.97 | 52.80 | 51.25 | 52.19 | 52.19 | 706,424 |
| 30 July 2024 | 52.38 | 52.80 | 50.25 | 51.55 | 51.55 | 263,293 |
| 29 July 2024 | 53.00 | 53.80 | 51.50 | 52.33 | 52.33 | 656,585 |
| 26 July 2024 | 49.40 | 53.45 | 49.40 | 51.83 | 51.83 | 1,303,279 |
| 25 July 2024 | 47.50 | 49.59 | 47.21 | 49.10 | 49.10 | 290,973 |
| 24 July 2024 | 47.00 | 47.95 | 47.00 | 47.74 | 47.74 | 235,867 |
| 23 July 2024 | 47.10 | 47.90 | 46.70 | 47.05 | 47.05 | 209,207 |
| 22 July 2024 | 47.60 | 47.81 | 46.50 | 47.10 | 47.10 | 280,483 |
| 19 July 2024 | 48.32 | 48.70 | 47.00 | 47.60 | 47.60 | 285,624 |
| 18 July 2024 | 49.54 | 49.89 | 48.10 | 48.21 | 48.21 | 391,383 |
| 16 July 2024 | 49.90 | 51.25 | 48.88 | 49.53 | 49.53 | 392,945 |
| 15 July 2024 | 48.97 | 49.80 | 48.71 | 49.11 | 49.11 | 214,134 |
| 12 July 2024 | 49.67 | 50.06 | 48.50 | 48.97 | 48.97 | 200,174 |
| 11 July 2024 | 50.00 | 50.40 | 49.50 | 49.64 | 49.64 | 198,616 |
| 10 July 2024 | 50.10 | 50.95 | 48.55 | 49.77 | 49.77 | 553,800 |
| 09 July 2024 | 50.61 | 51.50 | 50.00 | 50.71 | 50.71 | 312,061 |
| 08 July 2024 | 51.90 | 52.08 | 50.82 | 50.91 | 50.91 | 345,965 |
| 05 July 2024 | 50.82 | 51.95 | 50.80 | 51.17 | 51.17 | 429,115 |
| 04 July 2024 | 53.41 | 53.41 | 51.70 | 51.77 | 51.77 | 402,544 |
| 03 July 2024 | 53.14 | 53.60 | 52.20 | 53.00 | 53.00 | 621,056 |
| 02 July 2024 | 50.58 | 53.80 | 50.15 | 52.57 | 52.57 | 1,527,903 |
| 01 July 2024 | 50.40 | 51.00 | 49.40 | 50.46 | 50.46 | 452,103 |
| 28 June 2024 | 50.79 | 51.18 | 49.25 | 49.61 | 49.61 | 317,043 |
| 27 June 2024 | 50.85 | 52.30 | 49.50 | 50.20 | 50.20 | 973,043 |
| 26 June 2024 | 48.85 | 52.38 | 48.53 | 50.21 | 50.21 | 1,266,901 |
| 25 June 2024 | 48.55 | 49.51 | 48.48 | 48.66 | 48.66 | 252,134 |
| 24 June 2024 | 49.10 | 49.40 | 48.10 | 48.84 | 48.84 | 334,243 |
| 21 June 2024 | 49.49 | 49.98 | 48.40 | 49.34 | 49.34 | 309,725 |
| 20 June 2024 | 49.50 | 49.95 | 48.80 | 49.17 | 49.17 | 402,402 |
| 19 June 2024 | 50.95 | 51.15 | 49.05 | 49.25 | 49.25 | 501,010 |
| 18 June 2024 | 51.29 | 52.50 | 50.02 | 50.72 | 50.72 | 690,718 |
| 14 June 2024 | 48.44 | 52.20 | 48.36 | 50.87 | 50.87 | 2,501,899 |
| 13 June 2024 | 48.50 | 49.45 | 47.51 | 47.90 | 47.90 | 600,379 |
| 12 June 2024 | 47.95 | 49.20 | 47.51 | 48.09 | 48.09 | 377,002 |
| 11 June 2024 | 48.30 | 49.10 | 46.90 | 47.10 | 47.10 | 714,664 |
| 10 June 2024 | 46.80 | 48.75 | 46.05 | 47.34 | 47.34 | 474,635 |
| 07 June 2024 | 45.60 | 47.55 | 45.60 | 47.29 | 47.29 | 215,987 |
| 06 June 2024 | 44.90 | 46.70 | 44.90 | 45.86 | 45.86 | 239,040 |
| 05 June 2024 | 45.45 | 45.90 | 43.20 | 44.97 | 44.97 | 372,201 |
| 04 June 2024 | 48.00 | 48.00 | 40.50 | 43.74 | 43.74 | 967,858 |
| 03 June 2024 | 49.90 | 49.90 | 47.20 | 47.74 | 47.74 | 421,718 |
| 31 May 2024 | 45.50 | 49.01 | 44.50 | 48.04 | 48.04 | 620,531 |
| 30 May 2024 | 45.20 | 46.40 | 44.40 | 45.09 | 45.09 | 327,648 |
| 29 May 2024 | 45.05 | 46.00 | 45.00 | 45.18 | 45.18 | 177,988 |
| 28 May 2024 | 47.00 | 47.00 | 45.25 | 45.41 | 45.41 | 294,667 |
| 27 May 2024 | 47.47 | 48.00 | 46.03 | 46.52 | 46.52 | 447,486 |
| 24 May 2024 | 48.84 | 48.94 | 46.75 | 46.80 | 46.80 | 416,992 |
| 23 May 2024 | 48.94 | 49.50 | 48.00 | 48.44 | 48.44 | 482,672 |
| 22 May 2024 | 49.90 | 50.30 | 48.00 | 49.08 | 49.08 | 957,034 |
| 21 May 2024 | 45.20 | 51.25 | 44.51 | 49.14 | 49.14 | 3,977,973 |
| *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.