531540.BO,0P0000BQHE,51316 (531540.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | - | - | - | - | - | - |
| 10 Oct 2024 | 29.40 | 29.41 | 26.47 | 27.97 | 27.97 | 152,234 |
| 09 Oct 2024 | 28.10 | 31.98 | 28.00 | 28.49 | 28.49 | 223,071 |
| 08 Oct 2024 | 31.19 | 34.00 | 27.18 | 28.52 | 28.52 | 909,402 |
| 07 Oct 2024 | 30.00 | 34.78 | 29.02 | 30.74 | 30.74 | 2,155,258 |
| 04 Oct 2024 | 28.25 | 29.13 | 27.75 | 29.13 | 29.13 | 538,405 |
| 03 Oct 2024 | 25.11 | 27.75 | 25.11 | 27.75 | 27.75 | 579,771 |
| 01 Oct 2024 | 25.19 | 26.43 | 25.19 | 26.43 | 26.43 | 472,283 |
| 30 Sept 2024 | 22.80 | 25.18 | 22.80 | 25.18 | 25.18 | 530,935 |
| 27 Sept 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 45,206 |
| 26 Sept 2024 | 26.57 | 27.79 | 25.25 | 25.25 | 25.25 | 334,070 |
| 25 Sept 2024 | 25.28 | 26.57 | 25.00 | 26.57 | 26.57 | 364,574 |
| 24 Sept 2024 | 23.51 | 25.31 | 22.91 | 25.31 | 25.31 | 800,020 |
| 23 Sept 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 117,431 |
| 20 Sept 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 13,683 |
| 19 Sept 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 9,746 |
| 18 Sept 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10,269 |
| 17 Sept 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 10,034 |
| 16 Sept 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 221,498 |
| 13 Sept 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 34,833 |
| 12 Sept 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28,989 |
| 11 Sept 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 4,469 |
| 10 Sept 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 10,331 |
| 09 Sept 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 14,037 |
| 06 Sept 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 22,107 |
| 05 Sept 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 6,581 |
| 04 Sept 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 18,422 |
| 03 Sept 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 6,168 |
| 02 Sept 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 8,015 |
| 30 Aug 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 16,057 |
| 29 Aug 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 10,204 |
| 28 Aug 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 7,127 |
| 27 Aug 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 63,557 |
| 26 Aug 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 14,232 |
| 23 Aug 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 12,331 |
| 22 Aug 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 23,614 |
| 21 Aug 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 63,333 |
| 20 Aug 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 239,748 |
| 19 Aug 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 307,309 |
| 16 Aug 2024 | 38.45 | 38.55 | 38.45 | 38.55 | 38.55 | 447,083 |
| 14 Aug 2024 | 37.75 | 37.80 | 37.70 | 37.80 | 37.80 | 791,865 |
| 13 Aug 2024 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 894,116 |
| 12 Aug 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | 845,392 |
| 09 Aug 2024 | 32.70 | 32.70 | 32.55 | 32.70 | 32.70 | 229,707 |
| 09 Aug 2024 | 3:2 Stock split | |||||
| 08 Aug 2024 | 32.00 | 32.25 | 30.67 | 31.21 | 31.21 | 319,980 |
| 07 Aug 2024 | 30.66 | 31.26 | 29.33 | 31.24 | 31.24 | 444,240 |
| 06 Aug 2024 | 32.27 | 32.91 | 29.77 | 29.77 | 29.77 | 753,060 |
| 05 Aug 2024 | 32.27 | 32.36 | 31.09 | 31.34 | 31.34 | 253,905 |
| 02 Aug 2024 | 32.67 | 32.67 | 31.60 | 32.36 | 32.36 | 227,805 |
| 02 Aug 2024 | 3:2 Stock split | |||||
| 01 Aug 2024 | 32.66 | 32.66 | 31.48 | 31.99 | 31.99 | 352,432 |
| 31 Jul 2024 | 30.67 | 31.77 | 30.11 | 31.67 | 31.67 | 117,067 |
| 30 Jul 2024 | 229.00 | 234.00 | 224.25 | 230.05 | 230.05 | 19,335 |
| 29 Jul 2024 | 238.00 | 240.00 | 228.00 | 229.65 | 229.65 | 37,700 |
| 26 Jul 2024 | 246.00 | 246.00 | 231.05 | 236.35 | 236.35 | 77,312 |
| 25 Jul 2024 | 248.40 | 248.45 | 241.00 | 243.20 | 243.20 | 87,275 |
| 24 Jul 2024 | 235.70 | 237.05 | 230.00 | 237.05 | 237.05 | 49,406 |
| 23 Jul 2024 | 225.00 | 225.80 | 221.00 | 225.80 | 225.80 | 51,316 |
| 22 Jul 2024 | 218.85 | 218.85 | 210.90 | 215.05 | 215.05 | 21,698 |
| 19 Jul 2024 | 218.90 | 218.90 | 211.20 | 213.35 | 213.35 | 9,030 |
| 18 Jul 2024 | 216.95 | 216.95 | 213.20 | 216.00 | 216.00 | 5,342 |
| 16 Jul 2024 | 213.80 | 216.00 | 211.00 | 215.50 | 215.50 | 5,685 |
| 15 Jul 2024 | 216.80 | 216.80 | 210.55 | 213.55 | 213.55 | 4,480 |
| 12 Jul 2024 | 211.35 | 216.00 | 211.35 | 214.80 | 214.80 | 4,171 |
| 11 Jul 2024 | 216.30 | 216.30 | 209.30 | 213.35 | 213.35 | 6,042 |
| 10 Jul 2024 | 219.00 | 219.00 | 211.00 | 213.35 | 213.35 | 4,244 |
| 09 Jul 2024 | 216.00 | 217.00 | 210.30 | 212.55 | 212.55 | 6,507 |
| 08 Jul 2024 | 220.00 | 220.00 | 211.60 | 213.45 | 213.45 | 10,299 |
| 05 Jul 2024 | 221.90 | 221.90 | 213.30 | 215.55 | 215.55 | 5,389 |
| 04 Jul 2024 | 220.00 | 220.00 | 211.00 | 217.35 | 217.35 | 5,314 |
| 03 Jul 2024 | 223.00 | 223.00 | 212.30 | 216.35 | 216.35 | 8,411 |
| 02 Jul 2024 | 223.05 | 228.00 | 210.50 | 214.20 | 214.20 | 10,315 |
| 01 Jul 2024 | 223.00 | 228.80 | 218.00 | 220.70 | 220.70 | 12,732 |
| 28 Jun 2024 | 221.85 | 224.95 | 217.90 | 221.50 | 221.50 | 23,516 |
| 27 Jun 2024 | 230.00 | 230.95 | 216.00 | 217.85 | 217.85 | 11,334 |
| 26 Jun 2024 | 230.35 | 234.00 | 220.00 | 224.30 | 224.30 | 24,441 |
| 25 Jun 2024 | 225.00 | 227.70 | 218.30 | 225.80 | 225.80 | 26,582 |
| 24 Jun 2024 | 219.80 | 223.00 | 214.10 | 221.60 | 221.60 | 32,678 |
| 21 Jun 2024 | 219.00 | 219.00 | 212.20 | 215.40 | 215.40 | 13,524 |
| 20 Jun 2024 | 207.00 | 215.80 | 207.00 | 214.45 | 214.45 | 16,190 |
| 19 Jun 2024 | 214.85 | 214.85 | 205.00 | 212.15 | 212.15 | 19,273 |
| 18 Jun 2024 | 214.95 | 214.95 | 201.50 | 212.05 | 212.05 | 19,772 |
| 14 Jun 2024 | 208.00 | 209.00 | 201.35 | 207.80 | 207.80 | 10,412 |
| 13 Jun 2024 | 198.00 | 207.50 | 198.00 | 206.25 | 206.25 | 15,467 |
| 12 Jun 2024 | 218.50 | 218.50 | 194.50 | 197.85 | 197.85 | 135,778 |
| 11 Jun 2024 | 228.95 | 228.95 | 209.40 | 211.10 | 211.10 | 136,146 |
| 10 Jun 2024 | 254.70 | 254.70 | 216.00 | 220.20 | 220.20 | 134,812 |
| 07 Jun 2024 | 215.40 | 219.95 | 210.50 | 215.80 | 215.80 | 60,587 |
| 06 Jun 2024 | 199.00 | 219.95 | 198.95 | 215.40 | 215.40 | 69,787 |
| 05 Jun 2024 | 168.00 | 188.00 | 157.10 | 186.45 | 186.45 | 12,142 |
| 04 Jun 2024 | 169.50 | 169.50 | 160.00 | 160.00 | 160.00 | 12,959 |
| 03 Jun 2024 | 175.75 | 197.40 | 165.20 | 170.35 | 170.35 | 3,616 |
| 31 May 2024 | 165.50 | 175.75 | 165.50 | 167.50 | 167.50 | 163 |
| 30 May 2024 | 176.90 | 176.90 | 169.00 | 169.00 | 169.00 | 78 |
| 29 May 2024 | 177.85 | 177.90 | 169.00 | 169.00 | 169.00 | 1,022 |
| 28 May 2024 | 175.00 | 175.00 | 168.75 | 171.95 | 171.95 | 8,520 |
| 27 May 2024 | 172.00 | 175.00 | 171.85 | 173.15 | 173.15 | 13,368 |
| 24 May 2024 | 177.90 | 179.70 | 172.00 | 176.25 | 176.25 | 18,599 |
| 23 May 2024 | 179.35 | 179.35 | 171.60 | 177.25 | 177.25 | 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.