523229.BO,0P0000C50N,110055 (523229.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | 197.00 | 200.00 | 188.65 | 189.95 | 189.95 | 41,761 |
| 03 Oct 2024 | 198.00 | 200.00 | 190.30 | 195.15 | 195.15 | 72,030 |
| 01 Oct 2024 | 204.35 | 207.95 | 195.00 | 200.15 | 200.15 | 35,460 |
| 30 Sept 2024 | 206.00 | 207.80 | 200.00 | 204.35 | 204.35 | 20,279 |
| 27 Sept 2024 | 208.95 | 211.95 | 201.00 | 202.80 | 202.80 | 35,164 |
| 26 Sept 2024 | 215.80 | 215.80 | 205.00 | 208.25 | 208.25 | 32,798 |
| 25 Sept 2024 | 205.40 | 216.00 | 202.60 | 212.25 | 212.25 | 101,389 |
| 24 Sept 2024 | 211.00 | 213.55 | 201.35 | 202.85 | 202.85 | 34,399 |
| 23 Sept 2024 | 215.90 | 215.90 | 210.00 | 210.55 | 210.55 | 34,842 |
| 20 Sept 2024 | 202.40 | 214.00 | 202.00 | 211.65 | 211.65 | 55,566 |
| 19 Sept 2024 | 202.10 | 207.90 | 190.00 | 200.60 | 200.60 | 67,460 |
| 18 Sept 2024 | 208.00 | 210.00 | 200.00 | 201.55 | 201.55 | 34,624 |
| 17 Sept 2024 | 205.00 | 210.00 | 200.30 | 203.85 | 203.85 | 34,339 |
| 16 Sept 2024 | 210.95 | 210.95 | 203.00 | 204.65 | 204.65 | 34,480 |
| 13 Sept 2024 | 214.00 | 215.20 | 204.65 | 207.30 | 207.30 | 29,226 |
| 12 Sept 2024 | 204.10 | 214.70 | 204.10 | 212.20 | 212.20 | 45,700 |
| 11 Sept 2024 | 210.00 | 214.45 | 200.00 | 203.30 | 203.30 | 42,750 |
| 10 Sept 2024 | 203.00 | 225.00 | 195.20 | 210.60 | 210.60 | 114,770 |
| 09 Sept 2024 | 210.00 | 213.00 | 195.05 | 203.45 | 203.45 | 94,057 |
| 06 Sept 2024 | 224.00 | 227.90 | 203.20 | 208.15 | 208.15 | 153,080 |
| 05 Sept 2024 | 227.50 | 231.35 | 221.10 | 223.60 | 223.60 | 40,136 |
| 04 Sept 2024 | 221.55 | 227.00 | 218.00 | 223.00 | 223.00 | 43,421 |
| 03 Sept 2024 | 218.15 | 233.85 | 215.20 | 226.45 | 226.45 | 102,396 |
| 02 Sept 2024 | 229.10 | 232.10 | 215.05 | 218.15 | 218.15 | 55,152 |
| 30 Aug 2024 | 230.00 | 232.10 | 223.00 | 225.20 | 225.20 | 53,611 |
| 29 Aug 2024 | 228.05 | 240.00 | 222.90 | 227.80 | 227.80 | 163,782 |
| 28 Aug 2024 | 235.00 | 237.00 | 213.50 | 223.55 | 223.55 | 190,650 |
| 27 Aug 2024 | 214.90 | 238.00 | 214.80 | 228.50 | 228.50 | 379,463 |
| 26 Aug 2024 | 199.00 | 214.20 | 195.00 | 210.95 | 210.95 | 530,725 |
| 23 Aug 2024 | 180.05 | 189.00 | 179.25 | 186.65 | 186.65 | 98,363 |
| 22 Aug 2024 | 178.90 | 183.00 | 178.85 | 182.35 | 182.35 | 94,202 |
| 21 Aug 2024 | 175.00 | 184.00 | 171.70 | 176.95 | 176.95 | 102,399 |
| 20 Aug 2024 | 169.00 | 176.10 | 165.00 | 172.30 | 172.30 | 69,075 |
| 19 Aug 2024 | 163.00 | 167.80 | 162.50 | 167.25 | 167.25 | 19,639 |
| 16 Aug 2024 | 163.00 | 166.00 | 160.40 | 161.90 | 161.90 | 19,873 |
| 14 Aug 2024 | 166.30 | 168.00 | 161.00 | 161.50 | 161.50 | 21,970 |
| 13 Aug 2024 | 171.00 | 173.40 | 162.45 | 164.15 | 164.15 | 24,276 |
| 12 Aug 2024 | 163.00 | 170.00 | 163.00 | 168.95 | 168.95 | 35,931 |
| 09 Aug 2024 | 166.00 | 166.00 | 161.20 | 163.00 | 163.00 | 11,476 |
| 08 Aug 2024 | 168.50 | 168.50 | 160.70 | 162.05 | 162.05 | 12,532 |
| 07 Aug 2024 | 163.30 | 166.80 | 160.85 | 165.55 | 165.55 | 26,713 |
| 06 Aug 2024 | 163.00 | 167.30 | 157.30 | 162.30 | 162.30 | 46,973 |
| 05 Aug 2024 | 172.30 | 172.45 | 160.00 | 162.20 | 162.20 | 77,050 |
| 02 Aug 2024 | 174.00 | 182.90 | 171.50 | 175.45 | 175.45 | 96,943 |
| 01 Aug 2024 | 178.30 | 179.20 | 172.30 | 174.20 | 174.20 | 35,121 |
| 31 Jul 2024 | 177.00 | 178.30 | 174.00 | 175.55 | 175.55 | 24,636 |
| 30 Jul 2024 | 175.90 | 179.50 | 172.30 | 174.40 | 174.40 | 28,099 |
| 29 Jul 2024 | 180.95 | 181.00 | 175.30 | 175.90 | 175.90 | 23,554 |
| 26 Jul 2024 | 180.90 | 181.20 | 175.50 | 177.60 | 177.60 | 37,622 |
| 25 Jul 2024 | 180.00 | 180.00 | 175.80 | 176.75 | 176.75 | 33,590 |
| 24 Jul 2024 | 179.50 | 183.00 | 175.60 | 181.65 | 181.65 | 43,578 |
| 23 Jul 2024 | 186.00 | 188.00 | 168.40 | 176.70 | 176.70 | 110,055 |
| 22 Jul 2024 | 166.00 | 187.85 | 164.00 | 181.95 | 181.95 | 264,192 |
| 19 Jul 2024 | 170.00 | 170.00 | 159.05 | 163.60 | 163.60 | 71,919 |
| 18 Jul 2024 | 171.35 | 173.50 | 163.55 | 168.50 | 168.50 | 44,964 |
| 16 Jul 2024 | 179.25 | 179.30 | 165.00 | 171.35 | 171.35 | 46,993 |
| 15 Jul 2024 | 179.25 | 180.00 | 172.00 | 177.40 | 177.40 | 32,584 |
| 12 Jul 2024 | 181.90 | 184.90 | 175.00 | 176.95 | 176.95 | 59,558 |
| 11 Jul 2024 | 182.40 | 185.80 | 176.30 | 178.35 | 178.35 | 123,749 |
| 11 Jul 2024 | 1.6 Dividend | |||||
| 10 Jul 2024 | 172.60 | 181.95 | 161.50 | 180.05 | 178.45 | 367,072 |
| 09 Jul 2024 | 156.95 | 170.00 | 153.20 | 168.60 | 167.10 | 296,915 |
| 08 Jul 2024 | 160.00 | 160.00 | 154.00 | 155.65 | 154.27 | 21,513 |
| 05 Jul 2024 | 156.00 | 158.10 | 155.35 | 157.55 | 156.15 | 39,177 |
| 04 Jul 2024 | 157.00 | 159.00 | 156.05 | 156.55 | 155.16 | 30,745 |
| 03 Jul 2024 | 157.50 | 157.55 | 155.60 | 156.05 | 154.66 | 26,939 |
| 02 Jul 2024 | 158.00 | 159.95 | 155.30 | 156.30 | 154.91 | 39,145 |
| 01 Jul 2024 | 156.30 | 159.80 | 155.10 | 157.95 | 156.55 | 18,745 |
| 28 Jun 2024 | 156.80 | 161.00 | 156.80 | 157.90 | 156.50 | 26,894 |
| 27 Jun 2024 | 155.50 | 162.40 | 155.50 | 158.10 | 156.70 | 72,544 |
| 26 Jun 2024 | 152.00 | 159.85 | 151.55 | 157.25 | 155.85 | 111,193 |
| 25 Jun 2024 | 154.60 | 154.60 | 151.15 | 151.40 | 150.05 | 19,792 |
| 24 Jun 2024 | 154.90 | 154.90 | 151.80 | 152.05 | 150.70 | 25,787 |
| 21 Jun 2024 | 155.30 | 155.30 | 152.10 | 152.45 | 151.10 | 15,558 |
| 20 Jun 2024 | 153.00 | 154.45 | 152.05 | 152.50 | 151.14 | 42,001 |
| 19 Jun 2024 | 154.25 | 155.95 | 152.45 | 153.00 | 151.64 | 17,916 |
| 18 Jun 2024 | 157.00 | 158.30 | 152.30 | 154.40 | 153.03 | 26,139 |
| 14 Jun 2024 | 155.50 | 157.45 | 153.30 | 154.40 | 153.03 | 26,662 |
| 13 Jun 2024 | 153.00 | 157.20 | 153.00 | 155.65 | 154.27 | 78,114 |
| 12 Jun 2024 | 152.00 | 153.70 | 149.10 | 152.35 | 151.00 | 30,808 |
| 11 Jun 2024 | 149.90 | 151.90 | 145.60 | 150.55 | 149.21 | 20,625 |
| 10 Jun 2024 | 152.00 | 152.00 | 148.30 | 149.10 | 147.78 | 16,004 |
| 07 Jun 2024 | 152.25 | 152.25 | 148.00 | 150.45 | 149.11 | 11,304 |
| 06 Jun 2024 | 146.30 | 151.15 | 145.00 | 149.60 | 148.27 | 17,207 |
| 05 Jun 2024 | 140.25 | 144.90 | 136.30 | 143.85 | 142.57 | 27,939 |
| 04 Jun 2024 | 150.80 | 150.80 | 136.70 | 140.90 | 139.65 | 45,986 |
| 03 Jun 2024 | 155.30 | 156.00 | 149.05 | 149.95 | 148.62 | 48,416 |
| 31 May 2024 | 154.35 | 155.00 | 150.00 | 151.85 | 150.50 | 56,655 |
| 30 May 2024 | 157.00 | 157.00 | 154.00 | 154.45 | 153.08 | 16,832 |
| 29 May 2024 | 153.00 | 157.90 | 151.15 | 154.45 | 153.08 | 55,089 |
| 28 May 2024 | 153.20 | 155.00 | 153.10 | 153.15 | 151.79 | 27,353 |
| 27 May 2024 | 159.20 | 159.20 | 154.05 | 155.10 | 153.72 | 21,830 |
| 24 May 2024 | 156.00 | 158.00 | 153.10 | 154.70 | 153.33 | 43,672 |
| 23 May 2024 | 158.30 | 158.30 | 155.05 | 155.65 | 154.27 | 20,752 |
| 22 May 2024 | 157.00 | 157.00 | 154.05 | 156.35 | 154.96 | 34,006 |
| 21 May 2024 | 162.90 | 162.90 | 154.00 | 156.35 | 154.96 | 46,932 |
| 17 May 2024 | 158.30 | 163.00 | 157.60 | 159.80 | 158.38 | 43,318 |
| 16 May 2024 | 166.50 | 167.00 | 158.30 | 160.60 | 159.17 | 23,159 |
| 15 May 2024 | 164.90 | 168.90 | 159.00 | 161.60 | 160.16 | 38,627 |
| *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.