532329.BO,0P0000BHIA,6377 (532329.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 | 1,908.50 | 1,908.50 | 1,850.50 | 1,878.40 | 1,878.40 | 3,630 |
| 03 Oct 2024 | 1,885.60 | 1,909.00 | 1,835.80 | 1,898.75 | 1,898.75 | 4,582 |
| 01 Oct 2024 | 1,909.00 | 1,938.00 | 1,853.00 | 1,886.60 | 1,886.60 | 3,676 |
| 30 Sept 2024 | 1,874.00 | 1,955.00 | 1,860.00 | 1,902.55 | 1,902.55 | 3,577 |
| 27 Sept 2024 | 1,960.00 | 1,960.00 | 1,890.00 | 1,909.55 | 1,909.55 | 2,191 |
| 26 Sept 2024 | 1,919.00 | 1,979.00 | 1,860.00 | 1,916.65 | 1,916.65 | 6,045 |
| 25 Sept 2024 | 1,945.80 | 1,989.00 | 1,876.85 | 1,892.50 | 1,892.50 | 6,726 |
| 24 Sept 2024 | 2,060.00 | 2,060.00 | 1,960.00 | 1,975.35 | 1,975.35 | 4,842 |
| 23 Sept 2024 | 1,920.00 | 2,050.00 | 1,915.00 | 2,036.45 | 2,036.45 | 19,529 |
| 20 Sept 2024 | 1,869.00 | 1,890.00 | 1,809.80 | 1,870.15 | 1,870.15 | 5,549 |
| 19 Sept 2024 | 1,860.00 | 1,925.00 | 1,804.90 | 1,838.95 | 1,838.95 | 8,530 |
| 18 Sept 2024 | 1,950.00 | 1,955.00 | 1,886.80 | 1,912.05 | 1,912.05 | 5,592 |
| 17 Sept 2024 | 1,989.00 | 2,035.00 | 1,932.80 | 1,952.85 | 1,952.85 | 5,305 |
| 16 Sept 2024 | 1,999.85 | 2,098.00 | 1,952.00 | 1,973.45 | 1,973.45 | 28,389 |
| 13 Sept 2024 | 1,905.05 | 1,999.95 | 1,905.05 | 1,945.35 | 1,945.35 | 6,201 |
| 12 Sept 2024 | 1,911.05 | 1,998.00 | 1,852.00 | 1,915.05 | 1,915.05 | 12,207 |
| 11 Sept 2024 | 2,087.80 | 2,109.00 | 1,926.90 | 1,938.10 | 1,938.10 | 11,787 |
| 10 Sept 2024 | 2,046.90 | 2,100.00 | 1,984.10 | 2,055.10 | 2,055.10 | 17,281 |
| 09 Sept 2024 | 2,013.65 | 2,169.00 | 1,852.80 | 2,005.10 | 2,005.10 | 51,267 |
| 06 Sept 2024 | 1,870.00 | 2,022.80 | 1,765.65 | 2,013.65 | 2,013.65 | 119,927 |
| 05 Sept 2024 | 1,418.00 | 1,688.55 | 1,392.00 | 1,685.70 | 1,685.70 | 64,351 |
| 04 Sept 2024 | 1,428.95 | 1,428.95 | 1,351.05 | 1,407.15 | 1,407.15 | 3,087 |
| 03 Sept 2024 | 1,424.00 | 1,439.00 | 1,386.90 | 1,410.70 | 1,410.70 | 2,097 |
| 02 Sept 2024 | 1,468.00 | 1,484.00 | 1,385.00 | 1,415.90 | 1,415.90 | 8,526 |
| 30 Aug 2024 | 1,490.00 | 1,510.00 | 1,437.00 | 1,468.40 | 1,468.40 | 3,347 |
| 29 Aug 2024 | 1,519.80 | 1,519.80 | 1,428.20 | 1,489.45 | 1,489.45 | 5,155 |
| 28 Aug 2024 | 1,471.75 | 1,515.90 | 1,465.00 | 1,495.75 | 1,495.75 | 8,214 |
| 27 Aug 2024 | 1,450.00 | 1,526.95 | 1,450.00 | 1,471.75 | 1,471.75 | 7,202 |
| 26 Aug 2024 | 1,472.20 | 1,525.00 | 1,372.85 | 1,473.85 | 1,473.85 | 10,987 |
| 23 Aug 2024 | 1,382.55 | 1,482.00 | 1,366.00 | 1,472.20 | 1,472.20 | 9,553 |
| 22 Aug 2024 | 1,400.00 | 1,408.90 | 1,350.90 | 1,353.50 | 1,353.50 | 9,182 |
| 21 Aug 2024 | 1,337.00 | 1,388.95 | 1,337.00 | 1,382.55 | 1,382.55 | 7,845 |
| 20 Aug 2024 | 1,419.90 | 1,419.90 | 1,340.00 | 1,344.30 | 1,344.30 | 12,036 |
| 19 Aug 2024 | 1,395.00 | 1,459.00 | 1,362.80 | 1,393.10 | 1,393.10 | 7,709 |
| 16 Aug 2024 | 1,459.00 | 1,479.00 | 1,390.00 | 1,406.10 | 1,406.10 | 6,472 |
| 14 Aug 2024 | 1,411.50 | 1,474.45 | 1,411.00 | 1,440.55 | 1,440.55 | 8,724 |
| 13 Aug 2024 | 1,446.00 | 1,499.00 | 1,363.00 | 1,406.60 | 1,406.60 | 30,349 |
| 12 Aug 2024 | 1,550.60 | 1,583.30 | 1,470.15 | 1,470.15 | 1,470.15 | 78,889 |
| 09 Aug 2024 | 1,817.00 | 1,870.00 | 1,781.60 | 1,837.65 | 1,837.65 | 6,953 |
| 08 Aug 2024 | 1,898.00 | 1,914.00 | 1,790.50 | 1,827.95 | 1,827.95 | 3,113 |
| 07 Aug 2024 | 1,717.00 | 1,870.00 | 1,717.00 | 1,852.95 | 1,852.95 | 5,883 |
| 06 Aug 2024 | 1,749.00 | 1,799.00 | 1,655.00 | 1,687.20 | 1,687.20 | 5,844 |
| 05 Aug 2024 | 1,762.00 | 1,789.00 | 1,696.80 | 1,713.95 | 1,713.95 | 6,218 |
| 02 Aug 2024 | 1,765.60 | 1,860.10 | 1,765.60 | 1,816.10 | 1,816.10 | 3,232 |
| 01 Aug 2024 | 1,875.60 | 1,940.00 | 1,789.00 | 1,807.75 | 1,807.75 | 3,076 |
| 31 Jul 2024 | 1,945.00 | 1,968.95 | 1,871.30 | 1,910.70 | 1,910.70 | 4,930 |
| 30 Jul 2024 | 2,010.00 | 2,010.00 | 1,901.20 | 1,941.80 | 1,941.80 | 3,175 |
| 29 Jul 2024 | 1,881.00 | 1,998.50 | 1,881.00 | 1,931.50 | 1,931.50 | 10,236 |
| 26 Jul 2024 | 1,758.00 | 1,870.00 | 1,710.00 | 1,852.65 | 1,852.65 | 5,936 |
| 25 Jul 2024 | 1,750.00 | 1,750.00 | 1,700.00 | 1,703.65 | 1,703.65 | 1,788 |
| 24 Jul 2024 | 1,675.05 | 1,760.00 | 1,675.00 | 1,753.15 | 1,753.15 | 2,527 |
| 23 Jul 2024 | 1,652.10 | 1,711.00 | 1,580.10 | 1,671.50 | 1,671.50 | 6,377 |
| 22 Jul 2024 | 1,753.95 | 1,753.95 | 1,650.00 | 1,669.65 | 1,669.65 | 3,213 |
| 19 Jul 2024 | 1,789.00 | 1,789.00 | 1,700.00 | 1,709.50 | 1,709.50 | 3,890 |
| 18 Jul 2024 | 1,772.00 | 1,799.00 | 1,733.15 | 1,758.65 | 1,758.65 | 3,098 |
| 16 Jul 2024 | 1,819.95 | 1,820.00 | 1,729.00 | 1,761.30 | 1,761.30 | 4,038 |
| 15 Jul 2024 | 1,826.60 | 1,855.40 | 1,765.80 | 1,821.75 | 1,821.75 | 7,226 |
| 12 Jul 2024 | 1,901.90 | 1,902.00 | 1,840.00 | 1,857.45 | 1,857.45 | 3,511 |
| 11 Jul 2024 | 1,909.00 | 1,909.00 | 1,851.00 | 1,879.80 | 1,879.80 | 2,365 |
| 10 Jul 2024 | 1,927.65 | 1,970.00 | 1,846.00 | 1,896.60 | 1,896.60 | 6,535 |
| 09 Jul 2024 | 1,976.80 | 2,010.00 | 1,920.00 | 1,927.65 | 1,927.65 | 4,526 |
| 08 Jul 2024 | 1,942.00 | 2,050.00 | 1,900.10 | 1,936.80 | 1,936.80 | 8,093 |
| 05 Jul 2024 | 1,936.00 | 1,965.45 | 1,900.00 | 1,940.90 | 1,940.90 | 5,158 |
| 04 Jul 2024 | 1,979.00 | 1,980.00 | 1,923.00 | 1,930.70 | 1,930.70 | 6,835 |
| 03 Jul 2024 | 1,959.00 | 1,997.00 | 1,913.00 | 1,956.90 | 1,956.90 | 2,457 |
| 02 Jul 2024 | 1,998.80 | 2,066.55 | 1,935.00 | 1,957.15 | 1,957.15 | 7,199 |
| 01 Jul 2024 | 1,919.00 | 2,080.00 | 1,827.60 | 1,976.55 | 1,976.55 | 16,287 |
| 28 Jun 2024 | 1,861.00 | 1,908.00 | 1,802.80 | 1,893.50 | 1,893.50 | 4,301 |
| 27 Jun 2024 | 1,914.95 | 1,914.95 | 1,848.00 | 1,855.20 | 1,855.20 | 2,248 |
| 26 Jun 2024 | 1,929.00 | 1,945.00 | 1,888.00 | 1,893.85 | 1,893.85 | 4,536 |
| 25 Jun 2024 | 1,922.00 | 1,949.00 | 1,888.00 | 1,913.15 | 1,913.15 | 2,720 |
| 24 Jun 2024 | 1,972.00 | 1,972.00 | 1,906.80 | 1,927.85 | 1,927.85 | 2,036 |
| 21 Jun 2024 | 1,989.00 | 2,039.80 | 1,930.00 | 1,935.20 | 1,935.20 | 10,903 |
| 20 Jun 2024 | 1,949.00 | 1,999.00 | 1,903.00 | 1,973.15 | 1,973.15 | 3,716 |
| 19 Jun 2024 | 1,886.25 | 1,949.00 | 1,870.00 | 1,935.55 | 1,935.55 | 4,198 |
| 18 Jun 2024 | 1,989.00 | 2,019.00 | 1,881.00 | 1,898.00 | 1,898.00 | 7,492 |
| 14 Jun 2024 | 2,019.00 | 2,048.80 | 1,866.60 | 1,961.35 | 1,961.35 | 12,549 |
| 13 Jun 2024 | 1,898.00 | 1,999.95 | 1,880.00 | 1,977.35 | 1,977.35 | 19,403 |
| 12 Jun 2024 | 1,724.00 | 1,882.45 | 1,708.00 | 1,856.30 | 1,856.30 | 13,988 |
| 11 Jun 2024 | 1,769.00 | 1,769.00 | 1,692.00 | 1,711.35 | 1,711.35 | 3,464 |
| 10 Jun 2024 | 1,689.00 | 1,737.00 | 1,670.00 | 1,693.65 | 1,693.65 | 3,696 |
| 07 Jun 2024 | 1,688.00 | 1,720.00 | 1,650.00 | 1,677.80 | 1,677.80 | 5,614 |
| 06 Jun 2024 | 1,689.80 | 1,705.60 | 1,650.00 | 1,657.05 | 1,657.05 | 6,410 |
| 05 Jun 2024 | 1,649.00 | 1,649.00 | 1,535.00 | 1,624.40 | 1,624.40 | 4,407 |
| 04 Jun 2024 | 1,698.90 | 1,719.00 | 1,613.45 | 1,614.65 | 1,614.65 | 5,186 |
| 03 Jun 2024 | 1,739.00 | 1,791.00 | 1,682.20 | 1,698.35 | 1,698.35 | 2,554 |
| 31 May 2024 | 1,719.00 | 1,780.00 | 1,655.00 | 1,705.75 | 1,705.75 | 1,885 |
| 30 May 2024 | 1,749.00 | 1,780.00 | 1,686.80 | 1,697.45 | 1,697.45 | 3,949 |
| 29 May 2024 | 1,750.00 | 1,814.95 | 1,732.60 | 1,751.00 | 1,751.00 | 2,911 |
| 28 May 2024 | 1,789.15 | 1,841.75 | 1,770.00 | 1,793.10 | 1,793.10 | 8,217 |
| 27 May 2024 | 1,773.90 | 1,773.90 | 1,678.00 | 1,754.05 | 1,754.05 | 41,055 |
| 24 May 2024 | 1,740.00 | 1,740.00 | 1,676.90 | 1,689.45 | 1,689.45 | 1,723 |
| 23 May 2024 | 1,659.00 | 1,720.00 | 1,650.00 | 1,701.70 | 1,701.70 | 2,241 |
| 22 May 2024 | 1,664.00 | 1,686.85 | 1,626.00 | 1,642.40 | 1,642.40 | 3,297 |
| 21 May 2024 | 1,625.20 | 1,750.00 | 1,625.20 | 1,659.90 | 1,659.90 | 4,532 |
| 17 May 2024 | 1,665.00 | 1,709.00 | 1,629.95 | 1,645.45 | 1,645.45 | 2,342 |
| 16 May 2024 | 1,759.00 | 1,777.00 | 1,652.10 | 1,654.35 | 1,654.35 | 2,539 |
| 15 May 2024 | 1,651.25 | 1,729.45 | 1,651.25 | 1,728.35 | 1,728.35 | 4,495 |
| 14 May 2024 | 1,609.00 | 1,651.25 | 1,600.20 | 1,647.10 | 1,647.10 | 7,022 |
| 13 May 2024 | 1,591.00 | 1,630.00 | 1,516.40 | 1,572.65 | 1,572.65 | 4,844 |
| *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.