532742.BO,0P0000C9R0,913 (532742.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 5,850.00 | 5,850.00 | 5,600.00 | 5,763.30 | 5,763.30 | 2,169 |
| 18 Sept 2024 | 5,845.00 | 5,889.00 | 5,707.00 | 5,760.40 | 5,760.40 | 1,782 |
| 17 Sept 2024 | 5,710.00 | 5,846.00 | 5,635.65 | 5,804.80 | 5,804.80 | 1,482 |
| 16 Sept 2024 | 5,696.75 | 5,769.95 | 5,665.00 | 5,699.60 | 5,699.60 | 923 |
| 13 Sept 2024 | 5,773.80 | 5,773.80 | 5,675.05 | 5,696.75 | 5,696.75 | 1,325 |
| 12 Sept 2024 | 5,720.00 | 5,795.30 | 5,634.55 | 5,668.50 | 5,668.50 | 2,054 |
| 11 Sept 2024 | 5,799.00 | 5,864.00 | 5,670.00 | 5,694.40 | 5,694.40 | 2,228 |
| 10 Sept 2024 | 6,000.05 | 6,088.95 | 5,680.00 | 5,708.90 | 5,708.90 | 6,526 |
| 09 Sept 2024 | 6,055.00 | 6,167.70 | 5,860.00 | 5,947.75 | 5,947.75 | 1,909 |
| 06 Sept 2024 | 6,138.05 | 6,248.85 | 6,036.75 | 6,070.75 | 6,070.75 | 1,585 |
| 05 Sept 2024 | 6,170.00 | 6,351.00 | 6,125.00 | 6,137.05 | 6,137.05 | 2,356 |
| 04 Sept 2024 | 5,970.00 | 6,200.00 | 5,888.05 | 6,094.20 | 6,094.20 | 2,135 |
| 03 Sept 2024 | 5,980.05 | 5,999.90 | 5,920.00 | 5,931.60 | 5,931.60 | 717 |
| 02 Sept 2024 | 6,078.00 | 6,080.95 | 5,906.00 | 5,951.65 | 5,951.65 | 1,148 |
| 30 Aug 2024 | 6,129.95 | 6,129.95 | 5,965.05 | 5,997.75 | 5,997.75 | 989 |
| 29 Aug 2024 | 6,200.00 | 6,239.90 | 6,000.00 | 6,063.00 | 6,063.00 | 1,426 |
| 28 Aug 2024 | 6,249.00 | 6,277.25 | 6,180.00 | 6,196.35 | 6,196.35 | 1,396 |
| 27 Aug 2024 | 6,260.00 | 6,290.00 | 6,180.00 | 6,196.95 | 6,196.95 | 1,695 |
| 26 Aug 2024 | 6,284.00 | 6,385.00 | 6,050.00 | 6,188.40 | 6,188.40 | 3,657 |
| 23 Aug 2024 | 6,095.00 | 6,299.00 | 6,095.00 | 6,274.05 | 6,274.05 | 6,764 |
| 22 Aug 2024 | 5,950.00 | 6,160.95 | 5,847.00 | 6,093.15 | 6,093.15 | 4,303 |
| 21 Aug 2024 | 5,871.00 | 6,058.00 | 5,772.00 | 5,840.55 | 5,840.55 | 1,476 |
| 20 Aug 2024 | 5,990.00 | 6,048.00 | 5,900.00 | 5,972.00 | 5,972.00 | 2,235 |
| 19 Aug 2024 | 5,533.00 | 5,955.00 | 5,533.00 | 5,893.90 | 5,893.90 | 4,678 |
| 16 Aug 2024 | 5,595.95 | 5,596.00 | 5,452.50 | 5,520.85 | 5,520.85 | 441 |
| 14 Aug 2024 | 5,530.00 | 5,609.95 | 5,500.00 | 5,526.60 | 5,526.60 | 839 |
| 13 Aug 2024 | 5,589.80 | 5,640.00 | 5,501.00 | 5,551.05 | 5,551.05 | 1,024 |
| 12 Aug 2024 | 5,652.00 | 5,652.00 | 5,550.00 | 5,589.75 | 5,589.75 | 1,526 |
| 09 Aug 2024 | 5,705.95 | 5,706.00 | 5,625.00 | 5,653.70 | 5,653.70 | 1,151 |
| 08 Aug 2024 | 5,712.95 | 5,778.95 | 5,622.65 | 5,701.00 | 5,701.00 | 752 |
| 07 Aug 2024 | 5,782.05 | 5,845.00 | 5,611.00 | 5,706.40 | 5,706.40 | 1,664 |
| 06 Aug 2024 | 5,780.00 | 5,897.00 | 5,750.00 | 5,778.80 | 5,778.80 | 3,926 |
| 05 Aug 2024 | 5,700.00 | 5,898.00 | 5,660.05 | 5,790.60 | 5,790.60 | 6,792 |
| 02 Aug 2024 | 5,923.00 | 6,298.00 | 5,750.00 | 6,120.40 | 6,120.40 | 3,103 |
| 01 Aug 2024 | 6,250.00 | 6,363.00 | 5,850.00 | 6,032.40 | 6,032.40 | 3,855 |
| 31 July 2024 | 6,125.00 | 6,260.00 | 6,124.90 | 6,198.00 | 6,198.00 | 3,682 |
| 30 July 2024 | 6,048.95 | 6,180.00 | 6,000.00 | 6,126.20 | 6,126.20 | 3,133 |
| 29 July 2024 | 6,125.00 | 6,125.00 | 5,965.00 | 6,036.55 | 6,036.55 | 2,349 |
| 26 July 2024 | 5,569.95 | 6,063.50 | 5,568.00 | 5,936.60 | 5,936.60 | 5,688 |
| 26 July 2024 | 20 Dividend | |||||
| 25 July 2024 | 5,547.80 | 5,650.00 | 5,438.55 | 5,571.80 | 5,551.80 | 2,202 |
| 24 July 2024 | 5,386.00 | 5,490.00 | 5,345.95 | 5,417.05 | 5,397.61 | 2,026 |
| 23 July 2024 | 5,499.95 | 5,499.95 | 5,306.55 | 5,400.00 | 5,380.62 | 1,645 |
| 22 July 2024 | 5,491.95 | 5,500.00 | 5,390.00 | 5,407.40 | 5,387.99 | 1,691 |
| 19 July 2024 | 5,561.00 | 5,581.00 | 5,460.00 | 5,492.05 | 5,472.34 | 913 |
| 18 July 2024 | 5,641.00 | 5,679.95 | 5,415.00 | 5,581.00 | 5,560.97 | 1,897 |
| 16 July 2024 | 5,780.00 | 5,799.85 | 5,675.00 | 5,692.45 | 5,672.02 | 988 |
| 15 July 2024 | 5,793.30 | 5,793.30 | 5,660.80 | 5,713.00 | 5,692.49 | 967 |
| 12 July 2024 | 5,800.00 | 5,850.00 | 5,705.05 | 5,750.00 | 5,729.36 | 858 |
| 11 July 2024 | 5,800.00 | 5,850.00 | 5,615.80 | 5,714.05 | 5,693.54 | 823 |
| 10 July 2024 | 5,818.30 | 5,904.00 | 5,700.10 | 5,721.75 | 5,701.21 | 920 |
| 09 July 2024 | 5,800.00 | 5,899.90 | 5,710.00 | 5,818.25 | 5,797.37 | 1,336 |
| 08 July 2024 | 5,789.65 | 5,940.00 | 5,750.00 | 5,770.90 | 5,750.19 | 1,588 |
| 05 July 2024 | 5,899.95 | 5,940.00 | 5,690.00 | 5,859.65 | 5,838.62 | 2,800 |
| 04 July 2024 | 5,821.00 | 5,933.85 | 5,650.00 | 5,810.30 | 5,789.44 | 1,528 |
| 03 July 2024 | 5,870.00 | 5,940.00 | 5,800.00 | 5,823.05 | 5,802.15 | 981 |
| 02 July 2024 | 5,990.00 | 5,990.00 | 5,862.00 | 5,871.75 | 5,850.67 | 1,267 |
| 01 July 2024 | 5,870.00 | 6,100.00 | 5,800.00 | 5,886.95 | 5,865.82 | 1,518 |
| 28 June 2024 | 5,900.05 | 5,944.95 | 5,802.30 | 5,837.85 | 5,816.90 | 639 |
| 27 June 2024 | 5,911.05 | 6,009.95 | 5,830.00 | 5,875.20 | 5,854.11 | 1,231 |
| 26 June 2024 | 5,987.20 | 6,039.90 | 5,901.00 | 5,932.75 | 5,911.45 | 872 |
| 25 June 2024 | 6,090.00 | 6,165.00 | 5,959.00 | 5,987.15 | 5,965.66 | 1,405 |
| 24 June 2024 | 6,140.00 | 6,140.00 | 5,930.00 | 6,051.20 | 6,029.48 | 2,047 |
| 21 June 2024 | 6,150.00 | 6,180.00 | 6,020.00 | 6,149.35 | 6,127.28 | 3,992 |
| 20 June 2024 | 5,920.05 | 6,099.00 | 5,920.05 | 6,069.05 | 6,047.26 | 3,668 |
| 19 June 2024 | 5,900.00 | 5,988.00 | 5,755.00 | 5,920.00 | 5,898.75 | 2,454 |
| 18 June 2024 | 6,074.35 | 6,074.35 | 5,590.00 | 5,896.60 | 5,875.43 | 4,655 |
| 14 June 2024 | 5,892.00 | 6,040.55 | 5,800.05 | 6,004.35 | 5,982.80 | 7,668 |
| 13 June 2024 | 5,675.00 | 5,790.00 | 5,600.05 | 5,742.30 | 5,721.69 | 4,821 |
| 12 June 2024 | 5,505.00 | 5,666.05 | 5,505.00 | 5,590.40 | 5,570.33 | 2,306 |
| 11 June 2024 | 5,300.00 | 5,710.00 | 5,236.35 | 5,539.50 | 5,519.62 | 6,895 |
| 10 June 2024 | 5,160.00 | 5,300.00 | 5,021.00 | 5,236.35 | 5,217.55 | 3,858 |
| 07 June 2024 | 5,099.95 | 5,185.00 | 4,970.00 | 5,046.80 | 5,028.68 | 1,641 |
| 06 June 2024 | 5,050.00 | 5,185.85 | 4,950.40 | 5,066.95 | 5,048.76 | 2,188 |
| 05 June 2024 | 5,000.00 | 5,115.00 | 4,850.00 | 5,022.40 | 5,004.37 | 2,299 |
| 04 June 2024 | 5,061.55 | 5,061.55 | 4,880.00 | 5,009.75 | 4,991.77 | 2,511 |
| 03 June 2024 | 5,114.00 | 5,200.00 | 5,020.00 | 5,102.05 | 5,083.74 | 1,679 |
| 31 May 2024 | 5,039.05 | 5,139.80 | 5,001.00 | 5,027.20 | 5,009.15 | 1,047 |
| 30 May 2024 | 5,014.00 | 5,121.85 | 5,000.00 | 5,039.05 | 5,020.96 | 2,028 |
| 29 May 2024 | 5,170.05 | 5,199.95 | 4,980.00 | 5,047.00 | 5,028.88 | 3,197 |
| 28 May 2024 | 5,300.00 | 5,325.00 | 5,156.05 | 5,251.85 | 5,233.00 | 769 |
| 27 May 2024 | 5,215.00 | 5,327.45 | 5,200.00 | 5,288.20 | 5,269.22 | 2,981 |
| 24 May 2024 | 5,151.00 | 5,320.00 | 5,020.45 | 5,117.65 | 5,099.28 | 3,006 |
| 23 May 2024 | 5,198.00 | 5,198.00 | 5,000.00 | 5,020.45 | 5,002.43 | 3,561 |
| 22 May 2024 | 5,175.00 | 5,250.00 | 5,081.10 | 5,103.65 | 5,085.33 | 1,436 |
| 21 May 2024 | 5,318.00 | 5,318.00 | 5,000.00 | 5,217.20 | 5,198.47 | 2,392 |
| 17 May 2024 | 5,225.05 | 5,288.75 | 5,115.00 | 5,177.90 | 5,159.31 | 1,197 |
| 16 May 2024 | 5,269.15 | 5,335.00 | 5,155.00 | 5,238.05 | 5,219.25 | 1,536 |
| 15 May 2024 | 5,211.05 | 5,300.00 | 5,172.05 | 5,269.20 | 5,250.29 | 574 |
| 14 May 2024 | 5,150.05 | 5,252.00 | 5,116.15 | 5,208.20 | 5,189.51 | 789 |
| 13 May 2024 | 5,131.00 | 5,220.00 | 5,012.00 | 5,134.25 | 5,115.82 | 1,019 |
| 10 May 2024 | 5,299.90 | 5,299.90 | 5,114.50 | 5,178.25 | 5,159.66 | 793 |
| 09 May 2024 | 5,417.00 | 5,417.00 | 5,160.00 | 5,179.15 | 5,160.56 | 1,558 |
| 08 May 2024 | 5,450.00 | 5,490.00 | 5,353.35 | 5,403.10 | 5,383.71 | 927 |
| 07 May 2024 | 5,700.00 | 5,722.00 | 5,300.00 | 5,434.05 | 5,414.54 | 2,167 |
| 06 May 2024 | 5,440.00 | 5,745.00 | 5,099.95 | 5,589.90 | 5,569.83 | 8,660 |
| 03 May 2024 | 5,329.20 | 5,434.95 | 5,300.00 | 5,324.60 | 5,305.49 | 1,086 |
| 02 May 2024 | 5,271.00 | 5,368.00 | 5,219.50 | 5,329.20 | 5,310.07 | 3,034 |
| 30 Apr 2024 | 5,171.05 | 5,245.00 | 5,170.00 | 5,219.50 | 5,200.76 | 958 |
| *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.