523309.BO,0P0000BB2J,2868 (523309.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 82.00 | 82.00 | 75.00 | 77.07 | 77.07 | 6,286 |
| 03 Oct 2024 | 82.00 | 84.00 | 76.50 | 80.26 | 80.26 | 9,517 |
| 01 Oct 2024 | 82.65 | 83.90 | 77.55 | 81.41 | 81.41 | 9,399 |
| 30 Sept 2024 | 78.15 | 84.00 | 74.25 | 80.00 | 80.00 | 15,782 |
| 27 Sept 2024 | 79.00 | 79.00 | 75.65 | 75.85 | 75.85 | 2,274 |
| 26 Sept 2024 | 77.63 | 78.90 | 75.75 | 75.90 | 75.90 | 4,821 |
| 25 Sept 2024 | 76.10 | 79.40 | 74.13 | 76.11 | 76.11 | 2,795 |
| 24 Sept 2024 | 76.00 | 78.30 | 74.51 | 76.03 | 76.03 | 7,718 |
| 23 Sept 2024 | 81.08 | 83.60 | 75.00 | 76.02 | 76.02 | 5,836 |
| 20 Sept 2024 | 78.89 | 81.00 | 76.00 | 77.59 | 77.59 | 4,484 |
| 19 Sept 2024 | 83.45 | 83.50 | 77.00 | 78.89 | 78.89 | 2,999 |
| 18 Sept 2024 | 83.00 | 87.90 | 80.80 | 81.81 | 81.81 | 7,636 |
| 17 Sept 2024 | 79.22 | 92.00 | 79.00 | 82.06 | 82.06 | 85,866 |
| 16 Sept 2024 | 73.00 | 80.50 | 73.00 | 77.67 | 77.67 | 29,435 |
| 13 Sept 2024 | 72.60 | 72.60 | 71.20 | 71.99 | 71.99 | 3,383 |
| 12 Sept 2024 | 71.18 | 72.49 | 70.61 | 71.07 | 71.07 | 9,469 |
| 11 Sept 2024 | 72.00 | 72.00 | 70.00 | 70.47 | 70.47 | 2,711 |
| 10 Sept 2024 | 72.90 | 74.00 | 70.55 | 70.96 | 70.96 | 4,766 |
| 09 Sept 2024 | 75.95 | 75.95 | 70.33 | 70.57 | 70.57 | 30,023 |
| 06 Sept 2024 | 67.25 | 72.00 | 67.25 | 69.52 | 69.52 | 3,100 |
| 05 Sept 2024 | 72.48 | 72.48 | 69.25 | 69.93 | 69.93 | 5,516 |
| 04 Sept 2024 | 71.00 | 72.00 | 70.01 | 71.06 | 71.06 | 2,655 |
| 03 Sept 2024 | 71.25 | 74.00 | 70.20 | 70.51 | 70.51 | 1,158 |
| 02 Sept 2024 | 74.27 | 74.27 | 71.00 | 71.25 | 71.25 | 6,395 |
| 30 Aug 2024 | 75.90 | 75.90 | 71.00 | 72.96 | 72.96 | 10,146 |
| 29 Aug 2024 | 74.50 | 74.50 | 72.16 | 73.00 | 73.00 | 17,738 |
| 28 Aug 2024 | 74.00 | 74.50 | 71.00 | 74.19 | 74.19 | 8,729 |
| 27 Aug 2024 | 76.25 | 76.25 | 72.00 | 73.00 | 73.00 | 5,509 |
| 26 Aug 2024 | 76.00 | 76.00 | 70.00 | 71.67 | 71.67 | 4,162 |
| 23 Aug 2024 | 72.00 | 73.10 | 70.01 | 71.46 | 71.46 | 11,078 |
| 22 Aug 2024 | 71.80 | 72.99 | 69.00 | 69.44 | 69.44 | 6,811 |
| 21 Aug 2024 | 71.80 | 71.80 | 68.00 | 70.39 | 70.39 | 8,332 |
| 20 Aug 2024 | 68.50 | 70.00 | 66.58 | 67.66 | 67.66 | 10,952 |
| 19 Aug 2024 | 69.00 | 69.13 | 65.68 | 68.11 | 68.11 | 8,910 |
| 16 Aug 2024 | 65.01 | 69.14 | 65.01 | 67.15 | 67.15 | 5,546 |
| 14 Aug 2024 | 70.00 | 73.25 | 64.99 | 66.34 | 66.34 | 22,070 |
| 13 Aug 2024 | 72.50 | 73.50 | 70.25 | 72.13 | 72.13 | 5,405 |
| 12 Aug 2024 | 77.00 | 77.00 | 73.00 | 73.13 | 73.13 | 2,700 |
| 09 Aug 2024 | 77.00 | 77.00 | 72.00 | 74.55 | 74.55 | 5,430 |
| 08 Aug 2024 | 74.59 | 74.59 | 72.10 | 72.24 | 72.24 | 4,366 |
| 07 Aug 2024 | 75.47 | 77.00 | 72.61 | 74.60 | 74.60 | 4,663 |
| 06 Aug 2024 | 74.00 | 74.97 | 71.01 | 71.11 | 71.11 | 5,480 |
| 05 Aug 2024 | 77.99 | 77.99 | 71.10 | 72.31 | 72.31 | 8,640 |
| 02 Aug 2024 | 76.00 | 78.00 | 72.01 | 77.03 | 77.03 | 6,124 |
| 01 Aug 2024 | 76.33 | 78.00 | 74.25 | 76.18 | 76.18 | 8,931 |
| 31 Jul 2024 | 76.59 | 78.00 | 73.01 | 75.57 | 75.57 | 9,200 |
| 30 Jul 2024 | 75.45 | 78.78 | 70.00 | 75.09 | 75.09 | 13,629 |
| 29 Jul 2024 | 83.10 | 83.10 | 74.00 | 75.45 | 75.45 | 22,872 |
| 26 Jul 2024 | 87.10 | 88.99 | 73.80 | 81.44 | 81.44 | 56,115 |
| 25 Jul 2024 | 82.00 | 82.00 | 81.49 | 82.00 | 82.00 | 61,698 |
| 24 Jul 2024 | 74.55 | 74.55 | 71.00 | 74.55 | 74.55 | 12,106 |
| 23 Jul 2024 | 70.50 | 70.50 | 66.10 | 67.78 | 67.78 | 2,868 |
| 22 Jul 2024 | 71.80 | 71.90 | 69.06 | 69.15 | 69.15 | 6,797 |
| 19 Jul 2024 | 71.64 | 71.64 | 68.06 | 68.49 | 68.49 | 3,436 |
| 18 Jul 2024 | 72.30 | 72.30 | 70.25 | 71.64 | 71.64 | 2,181 |
| 16 Jul 2024 | 74.95 | 74.95 | 69.32 | 73.75 | 73.75 | 9,251 |
| 15 Jul 2024 | 71.50 | 75.00 | 67.93 | 72.96 | 72.96 | 16,885 |
| 12 Jul 2024 | 70.54 | 73.55 | 70.54 | 71.50 | 71.50 | 3,889 |
| 11 Jul 2024 | 72.00 | 75.00 | 71.16 | 71.83 | 71.83 | 7,332 |
| 10 Jul 2024 | 74.95 | 74.95 | 71.25 | 74.90 | 74.90 | 6,196 |
| 09 Jul 2024 | 73.00 | 74.95 | 72.00 | 74.95 | 74.95 | 3,745 |
| 08 Jul 2024 | 74.10 | 77.99 | 72.12 | 74.23 | 74.23 | 4,388 |
| 05 Jul 2024 | 77.50 | 77.99 | 73.07 | 75.91 | 75.91 | 11,700 |
| 04 Jul 2024 | 83.89 | 84.25 | 76.73 | 76.91 | 76.91 | 14,936 |
| 03 Jul 2024 | 81.23 | 81.23 | 77.40 | 80.76 | 80.76 | 19,514 |
| 02 Jul 2024 | 77.00 | 77.37 | 77.00 | 77.37 | 77.37 | 1,502 |
| 01 Jul 2024 | 70.19 | 73.69 | 70.19 | 73.69 | 73.69 | 8,746 |
| 28 Jun 2024 | 69.98 | 70.19 | 69.98 | 70.19 | 70.19 | 7,507 |
| 27 Jun 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 3,662 |
| 26 Jun 2024 | 64.85 | 67.48 | 64.85 | 67.48 | 67.48 | 24,867 |
| 25 Jun 2024 | 68.86 | 68.86 | 66.16 | 66.16 | 66.16 | 15,465 |
| 24 Jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 2,189 |
| 21 Jun 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 4,848 |
| 20 Jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 6,260 |
| 19 Jun 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 12,627 |
| 18 Jun 2024 | 62.39 | 62.39 | 62.38 | 62.39 | 62.39 | 14,986 |
| 14 Jun 2024 | 58.83 | 61.17 | 58.81 | 61.17 | 61.17 | 25,852 |
| 13 Jun 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 3,420 |
| 12 Jun 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2,690 |
| 11 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 1,729 |
| 10 Jun 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 5,273 |
| 07 Jun 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 10,767 |
| 06 Jun 2024 | 66.35 | 66.35 | 66.33 | 66.33 | 66.33 | 4,458 |
| 05 Jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 2,325 |
| 04 Jun 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 138 |
| 03 Jun 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 3,508 |
| 31 May 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1,083 |
| 30 May 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 123 |
| 29 May 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 4,935 |
| 28 May 2024 | 76.36 | 76.50 | 76.36 | 76.36 | 76.36 | 5,520 |
| 27 May 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 1,250 |
| 24 May 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1,006 |
| 23 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1,033 |
| 22 May 2024 | 82.89 | 82.89 | 81.12 | 81.12 | 81.12 | 950 |
| 21 May 2024 | 86.49 | 86.59 | 80.05 | 82.77 | 82.77 | 19,507 |
| 17 May 2024 | 78.50 | 78.55 | 74.00 | 78.55 | 78.55 | 2,942 |
| 16 May 2024 | 74.49 | 74.81 | 72.00 | 74.81 | 74.81 | 5,845 |
| 15 May 2024 | 69.99 | 71.25 | 69.99 | 71.25 | 71.25 | 2,741 |
| 14 May 2024 | 69.50 | 72.90 | 66.20 | 67.86 | 67.86 | 13,061 |
| 13 May 2024 | 72.50 | 72.50 | 68.88 | 69.55 | 69.55 | 9,372 |
| *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.