Australia markets open in 4 hours 7 minutes

Inditrade Capital Limited (532745.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
16.45-0.28 (-1.67%)
At close: 01:30AM IST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202414.8515.3814.8515.3815.3813,805
05 Sept 202415.0515.4515.0515.1515.1555,908
04 Sept 202415.8515.8515.3515.3515.3514,645
03 Sept 202415.5415.5415.5415.5415.5415,334
02 Sept 202415.8016.0515.8015.8515.8529,001
30 Aug 202416.0816.0816.0816.0816.0849,197
29 Aug 202416.7416.7416.4016.4016.4021,958
28 Aug 202416.7316.7316.6016.7316.73110,626
27 Aug 202416.1016.4116.1016.4116.41125,782
26 Aug 202415.8216.4115.8216.0916.0937,979
23 Aug 202416.0916.0916.0216.0916.0988,447
22 Aug 202414.9515.3314.9015.3315.3380,832
21 Aug 202414.5514.6013.8514.6014.6099,414
20 Aug 202413.5013.9112.9513.9113.9157,917
19 Aug 202412.7113.3412.2013.2513.2565,405
16 Aug 202412.8713.0012.4112.7112.7161,513
14 Aug 202413.6613.6612.4512.8112.8174,474
13 Aug 202413.0013.5312.8213.0713.0773,272
12 Aug 202414.2514.2513.1913.2613.2677,843
09 Aug 202413.9014.1913.0513.8413.84153,154
08 Aug 202414.2514.5013.5413.5913.59110,926
07 Aug 202415.0015.0014.1314.2514.2574,973
06 Aug 202415.0815.4614.3314.6014.6076,706
05 Aug 202415.1015.8514.6415.0815.08114,424
02 Aug 202415.7015.8014.8215.1715.17124,820
01 Aug 202415.9815.9815.0715.6015.60108,495
31 July 202416.0016.0015.2715.4815.4862,642
30 July 202416.2016.2015.2715.7615.7687,560
29 July 202416.6016.8215.5215.8615.8680,429
26 July 202416.7516.7515.9416.3316.3354,517
25 July 202415.4716.9815.4716.4016.4080,343
24 July 202416.6016.6015.7516.2816.28109,996
23 July 202416.3016.7316.0016.4516.4583,631
22 July 202417.0717.0716.1016.7316.7373,664
19 July 202417.2017.2116.5416.7416.7481,949
18 July 202417.8617.8617.0017.2117.21104,364
16 July 202418.0318.0317.3417.5817.5873,295
15 July 202418.7018.7017.4517.9017.9052,190
12 July 202419.0019.2018.0018.3618.3647,629
11 July 202418.5018.9517.1718.9118.91208,838
10 July 202419.4319.4317.8918.0518.05190,380
09 July 202419.6919.6918.2418.8318.83221,471
08 July 202419.9420.0018.6019.1919.19217,639
05 July 202420.0820.0819.0919.5719.5758,968
04 July 202420.2220.2219.4019.7819.7845,472
03 July 202420.4820.4819.5019.9219.92154,882
02 July 202420.1020.7019.8019.8419.84200,019
01 July 202420.4520.7919.8820.3620.36166,051
28 June 202421.1721.3520.0020.6420.64183,834
27 June 202419.6521.0019.6520.6720.67237,245
26 June 202420.0021.0019.3820.6220.62300,697
25 June 202420.2020.5019.5019.7419.74269,882
24 June 202423.7423.7918.5620.0720.073,707,183
21 June 202424.9924.9923.0023.1923.19199,730
20 June 202420.0024.9519.8024.4924.492,162,391
19 June 202427.5528.8021.7721.7721.772,553,949
18 June 202430.2830.2826.9027.2127.21346,317
14 June 202431.2031.2029.0030.0130.0129,919
13 June 202429.9930.9729.0029.4229.4216,041
12 June 202428.0031.4028.0029.9929.9923,993
11 June 202429.6730.9929.6130.0830.0846,829
10 June 202430.0132.3529.2630.0630.0617,453
07 June 202432.3532.3529.6030.0130.0120,398
06 June 202432.1032.1030.0030.6630.669,306
05 June 202428.0732.5028.0731.4731.4715,832
04 June 202434.3834.3828.1329.9729.9756,115
03 June 202432.5136.4030.6532.8932.89247,636
31 May 202427.8032.1827.0531.8731.87145,643
30 May 202431.8731.8925.3527.3127.3191,865
29 May 202427.5031.5526.9931.2631.26179,554
28 May 202427.0527.9026.9127.0027.009,954
27 May 202428.1928.1927.8927.9127.9114,222
24 May 202428.5028.9827.6127.8927.8958,747
23 May 202431.0031.0027.9028.9028.90164,249
22 May 202427.4530.2227.4529.4029.4021,049
21 May 202430.6030.6028.0029.0329.0377,812
17 May 202426.9729.7525.8128.8228.8236,838
16 May 202426.6526.6526.0026.2726.271,698
15 May 202426.6926.6925.8226.2526.255,178
14 May 202426.0026.7226.0026.4726.473,530
13 May 202426.7926.7925.3126.5026.502,206
10 May 202426.8026.8025.6326.3826.381,051
09 May 202427.1627.1625.5126.0026.007,409
08 May 202427.3627.3626.0126.3926.394,250
07 May 202427.5927.5926.0026.5226.525,363
06 May 202426.4027.0026.0026.7126.713,115
03 May 202425.8326.9525.8026.5026.5024,817
02 May 202427.1628.1624.4025.8325.83101,710
30 Apr 202427.4928.3427.4027.7127.717,189
29 Apr 202428.4228.4825.5027.0527.0535,715
26 Apr 202428.4928.4928.0128.4228.426,876
25 Apr 202428.2828.5028.0228.2628.264,893
24 Apr 202427.5028.4627.5028.2028.2010,792
23 Apr 202428.2129.4426.6127.2227.2276,859
22 Apr 202428.5029.9128.4028.5328.537,495
19 Apr 202428.3328.9527.9028.5028.502,983
18 Apr 202430.3330.6027.7528.2528.25120,239
16 Apr 202430.2830.2829.0829.1429.1411,311
15 Apr 202429.8129.8129.1629.6929.695,283
12 Apr 202429.7031.8029.4029.9029.903,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...