BSE - Delayed Quote INR

526675.BO,0P0000TEJ5,15816 (526675.BO)

36.40
+0.11
+(0.30%)
At close: July 24 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202530.9330.9330.9330.9330.93-
Jan 22, 202530.9330.9330.9330.9330.93-
Jan 21, 202530.9330.9330.9330.9330.93-
Jan 20, 202530.9331.0030.9330.9330.93120
Jan 17, 202532.5532.5532.5532.5532.55-
Jan 16, 202532.5532.5532.5532.5532.55-
Jan 15, 202532.5532.5532.5532.5532.55-
Jan 14, 202532.5532.5532.5532.5532.55-
Jan 13, 202532.5532.5532.5532.5532.5510
Jan 10, 202534.2634.2634.2634.2634.26-
Jan 9, 202534.2634.2634.2634.2634.26-
Jan 8, 202534.2634.2634.2634.2634.26-
Jan 7, 202534.2634.2634.2634.2634.26-
Jan 6, 202534.2634.2634.2634.2634.26-
Jan 3, 202534.2036.0034.2034.2634.261,141
Jan 2, 202536.6536.6535.4035.9935.993,879
Jan 1, 202531.5934.9131.5934.9134.91873
Dec 31, 202433.2533.2533.2533.2533.253,457
Dec 30, 202435.0035.0035.0035.0035.00-
Dec 27, 202435.1435.1435.0035.0035.00652
Dec 26, 202432.6534.8731.5534.7134.71694
Dec 24, 202434.3234.3232.7133.2133.21841
Dec 23, 202433.0234.3331.5034.3234.325,925
Dec 20, 202433.3233.3432.3032.7032.705,365
Dec 19, 202433.5235.9033.5234.0034.004,179
Dec 18, 202434.1937.7734.1934.2034.205,570
Dec 17, 202435.9038.0834.7635.9835.9873,829
Dec 16, 202436.1036.2734.0036.2736.2712,515
Dec 13, 202438.0238.0234.4034.5534.5514,618
Dec 12, 202438.3938.3936.0036.2136.219,968
Dec 11, 202436.2537.3136.2536.5736.577,806
Dec 10, 202434.7936.6034.7935.5435.5450,386
Dec 9, 202438.4938.4936.6036.6036.607,742
Dec 6, 202438.7338.7335.0538.5238.5219,573
Dec 5, 202436.8936.8936.8936.8936.892,413
Dec 4, 202434.9835.1434.9835.1435.141,989
Dec 3, 202433.4533.4733.3133.4733.4718,738
Dec 2, 202431.6931.8828.9031.8831.8844,586
Nov 29, 202430.4630.4630.3730.3730.3728,900
Nov 28, 202430.9830.9830.9830.9830.983,803
Nov 27, 202432.2332.2331.6131.6131.614,681
Nov 26, 202432.9033.5532.2532.2532.2518,568
Nov 25, 202433.3333.3332.9032.9032.9010,622
Nov 22, 202433.3333.3333.3333.3333.339,604
Nov 21, 202435.0935.0934.0134.0134.0110,174
Nov 19, 202434.7034.7134.7034.7034.701,134
Nov 18, 202435.4035.4035.4035.4035.401,217
Nov 14, 202436.1236.1236.1236.1236.122,715
Nov 13, 202436.8536.8536.8536.8536.85664
Nov 12, 202437.6037.6037.6037.6037.605,475
Nov 11, 202438.3638.3638.3638.3638.36455
Nov 8, 202439.1439.1439.1439.1439.14722
Nov 7, 202439.9339.9339.9339.9339.934,971
Nov 6, 202440.7440.7440.7440.7440.74629
Nov 5, 202441.5741.6041.5741.5741.57304
Nov 4, 202442.4142.4142.4142.4142.41328
Nov 1, 202443.2743.2743.2743.2743.27-
Oct 31, 202443.2743.2743.2743.2743.277,756
Oct 30, 202444.1544.1544.1544.1544.151,741
Oct 29, 202445.0545.0545.0545.0545.05127
Oct 28, 202445.9645.9645.9645.9645.964,132
Oct 25, 202446.8946.8946.8946.8946.89676
Oct 24, 202447.8447.8447.8447.8447.844,322
Oct 23, 202448.8148.8148.8148.8148.817,077
Oct 22, 202449.8049.8049.8049.8049.801,004
Oct 21, 202450.3951.5047.8750.8150.8165,949
Oct 18, 202450.9850.9846.5450.3850.3888,720
Oct 17, 202447.6449.0046.3648.9848.9819,852
Oct 16, 202444.8249.0844.8248.6148.6169,986
Oct 15, 202446.6246.7642.8046.7546.7535,247
Oct 14, 202443.6045.5042.1044.6144.6124,483
Oct 11, 202444.1044.1041.0743.5043.5012,309
Oct 10, 202444.1844.1842.0043.2043.206,838
Oct 9, 202446.4446.4442.2544.1844.1813,510
Oct 8, 202442.6744.7040.5544.4744.4721,080
Oct 7, 202442.2843.6040.1742.6742.6717,448
Oct 4, 202442.0042.4939.3742.2842.2831,089
Oct 3, 202441.1041.5039.0041.4441.4425,061
Oct 1, 202441.5042.6739.0240.8440.846,800
Sep 30, 202441.0041.0038.5640.6440.644,558
Sep 27, 202442.0042.0038.5640.4840.486,384
Sep 26, 202440.8540.8538.1040.3040.3016,885
Sep 25, 202437.9840.4536.8639.4939.4923,749
Sep 24, 202437.5839.4537.4038.7538.756,643
Sep 23, 202439.0039.0037.2537.5837.587,032
Sep 20, 202438.2038.9936.2938.9038.906,397
Sep 19, 202439.0539.0537.8638.1938.196,736
Sep 18, 202441.7041.7038.3039.8539.857,438
Sep 17, 202439.3240.0038.5039.7539.758,814
Sep 16, 202436.9438.5035.2038.3638.3618,660
Sep 13, 202436.9736.9735.8536.9436.947,946
Sep 12, 202435.5036.2535.5036.2536.253,754
Sep 11, 202434.8535.5434.8535.5435.548,059
Sep 10, 202434.9034.9034.8534.8534.852,830
Sep 9, 202434.0034.9033.9834.9034.909,720
Sep 6, 202434.5834.6034.5834.6034.6036,154
Sep 5, 202435.2835.2835.2835.2835.281,102
Sep 4, 202436.0036.0035.2836.0036.001,291
Sep 3, 202435.3236.0035.3236.0036.002,295
Sep 2, 202436.0036.7235.3035.3135.313,486
Aug 30, 202436.4136.4136.0036.0036.003,141
Aug 29, 202436.4236.4236.4136.4136.416,586
Aug 28, 202434.9535.7134.9535.7135.715,535
Aug 27, 202434.9535.6634.9535.6635.666,913
Aug 26, 202435.1435.6635.1135.6635.669,061
Aug 23, 202434.9635.6634.9635.6635.6625,215
Aug 22, 202435.6735.6735.6735.6735.676,219
Aug 21, 202436.3936.3936.3936.3936.391,375
Aug 20, 202437.1337.1337.1337.1337.136,962
Aug 19, 202437.8837.8837.8837.8837.88411
Aug 16, 202438.6538.6538.6538.6538.65491
Aug 14, 202439.4339.4339.4339.4339.43360
Aug 13, 202440.2340.2340.2340.2340.23613
Aug 12, 202441.0541.0541.0541.0541.05974
Aug 9, 202441.8841.8841.8841.8841.882,556
Aug 8, 202442.7342.7342.7342.7342.731,860
Aug 7, 202443.6043.6043.6043.6043.604,508
Aug 6, 202444.4844.4844.4844.4844.486,197
Aug 5, 202445.4645.4643.5045.3845.3851,820
Aug 2, 202443.6243.6241.0043.3043.3032,277
Aug 1, 202440.3741.7839.5041.5541.5548,793
Jul 31, 202439.4840.7837.0039.8039.8046,552
Jul 30, 202437.6539.3936.0038.8638.8644,619
Jul 29, 202436.4937.9035.0237.5437.5430,293
Jul 26, 202436.4936.7035.0336.1236.1214,720
Jul 25, 202436.5136.5135.3536.1736.176,264
Jul 24, 202436.4037.0035.1536.5136.5122,988
Jul 23, 202436.6937.0035.1036.4036.4015,816
Jul 22, 202435.2837.0034.7536.2936.2923,829
Jul 19, 202437.2037.2034.5936.1436.1412,788
Jul 18, 202436.0037.0035.0036.4136.4119,511
Jul 16, 202437.9037.9035.5036.0936.096,343
Jul 15, 202437.3737.3735.4036.1436.1410,269
Jul 12, 202436.7636.7635.5535.7635.769,155
Jul 11, 202435.6737.3035.0536.7436.7411,464
Jul 10, 202438.5038.5035.3236.6436.6413,690
Jul 9, 202438.4938.4936.5037.1737.1716,359
Jul 8, 202438.9238.9236.5037.0137.0115,998
Jul 5, 202439.1639.1636.1038.1638.1640,971
Jul 4, 202438.5039.0036.6037.3037.3030,992
Jul 3, 202439.1540.1536.6037.7137.7139,727
Jul 2, 202439.2939.2937.0038.2438.2413,709
Jul 1, 202437.0038.2035.7037.7937.7927,261
Jun 28, 202439.2039.2035.5937.0037.0077,499
Jun 27, 202438.4938.4937.0037.4637.4623,554
Jun 26, 202439.8839.8836.1036.6636.66221,761
Jun 25, 202437.9638.0036.6237.9937.9948,756
Jun 24, 202436.5536.5635.6836.3336.3360,825
Jun 21, 202434.6535.3434.2234.9834.9819,612
Jun 20, 202434.9935.7533.0033.9733.979,651
Jun 19, 202434.4635.2533.0034.1834.1826,026
Jun 18, 202433.5735.2032.3033.7933.7915,046
Jun 14, 202433.5733.5733.5733.5733.577,165
Jun 13, 202434.2534.2533.2034.2534.254,103
Jun 12, 202433.0033.5832.3533.5833.583,051
Jun 11, 202431.7633.0031.7633.0033.0012,174
Jun 10, 202432.4032.4031.8632.4032.405,290
Jun 7, 202431.5031.8531.2531.8531.851,413
Jun 6, 202430.6331.2330.6331.2331.234,661
Jun 5, 202430.1330.6230.1230.6230.623,998
Jun 4, 202431.0031.0030.6230.6230.625,108
Jun 3, 202432.5032.5031.2431.2431.245,062
May 31, 202430.6431.8730.6331.8731.878,919
May 30, 202432.5132.5131.2531.2531.258,452
May 29, 202431.8831.8831.8831.8831.8889,857
May 28, 202430.1531.2630.1531.2631.265,940
May 27, 202430.1630.6530.1630.6530.6518,016
May 24, 202430.6630.7030.6630.7030.7019,108
May 23, 202431.2831.2831.2831.2831.281,076
May 22, 202431.9131.9131.9131.9131.91852
May 21, 202432.5632.5632.5632.5632.563,094
May 17, 202433.8933.8933.8933.8933.893,377
May 16, 202434.5834.5834.5834.5834.581,466
May 15, 202435.2835.2835.2835.2835.282,551
May 14, 202436.0036.0036.0036.0036.001,092
May 13, 202436.7336.7336.7336.7336.734,212
May 10, 202437.4737.4737.4737.4737.4719,232
May 9, 202438.2338.2338.2338.2338.234,137
May 8, 202436.4136.4136.4136.4136.412,535
May 7, 202434.6834.6834.6834.6834.68916
May 6, 202433.0333.0333.0333.0333.036,279
May 3, 202428.4831.4628.4831.4631.4641,068
May 2, 202429.9729.9729.9729.9729.9711,282
Apr 30, 202431.5431.5431.5431.5431.547,087
Apr 29, 202433.2033.2033.2033.2033.203,545
Apr 26, 202434.9434.9434.9434.9434.945,835
Apr 25, 202436.7736.7736.7736.7736.774,798
Apr 24, 202438.7038.7038.7038.7038.706,268
Apr 23, 202440.7340.7340.7340.7340.736,225
Apr 22, 202442.8742.8742.8742.8742.878,050
Apr 19, 202445.1245.1245.1245.1245.122,910
Apr 18, 202447.4947.4947.4947.4947.492,760
Apr 16, 202449.9849.9849.9849.9849.983,040
Apr 15, 202452.6152.6152.6152.6152.613,389
Apr 12, 202455.3755.3755.3755.3755.37483
Apr 10, 202456.4956.4956.4956.4956.49487
Apr 9, 202457.6457.6457.6457.6457.64812
Apr 8, 202458.8158.8158.8158.8158.811,932
Apr 5, 202460.0160.0160.0160.0160.012,302
Apr 4, 202461.2361.2361.2361.2361.232,360
Apr 3, 202462.4762.4762.4762.4762.471,891
Apr 2, 202463.7463.7463.7463.7463.746,175
Apr 1, 202465.0465.0465.0465.0465.044,440
Mar 28, 202466.3666.3666.3666.3666.368,514
Mar 27, 202467.7167.7167.7167.7167.7128,038
Mar 26, 202469.0969.0969.0969.0969.099,306
Mar 22, 202467.7467.7467.7467.7467.743,782
Mar 21, 202466.4266.4266.4266.4266.422,930
Mar 20, 202465.1265.1265.1265.1265.122,710
Mar 19, 202463.8563.8563.8563.8563.853,099
Mar 18, 202462.6062.6062.6062.6062.604,452
Mar 14, 202460.1860.1860.1860.1860.1876,832
Mar 13, 202459.0059.0059.0059.0059.00124,770
Mar 12, 202457.8557.8557.8557.8557.852,845
Mar 11, 202456.7256.7256.7256.7256.7279,861
Mar 7, 202455.6155.6155.6155.6155.61138,201
Mar 6, 202454.5254.5254.5254.5254.5278,086
Mar 5, 202453.4653.4653.4653.4653.461,875
Mar 4, 202452.4252.4252.4252.4252.4232,318
Mar 1, 202450.4050.4050.4050.4050.4019,187
Feb 29, 202449.4249.4249.4249.4249.42693
Feb 28, 202447.5147.5147.5147.5147.51-
Feb 27, 202447.5147.5147.5147.5147.51400
Feb 26, 202446.5846.5846.5846.5846.5880
Feb 23, 202444.7844.7844.7844.7844.78-
Feb 22, 202444.7844.7844.7844.7844.7832,856
Feb 21, 202443.9143.9143.9143.9143.9120,000
Feb 20, 202443.0543.0543.0543.0543.05150
Feb 19, 202442.2142.2142.2142.2142.211
Feb 16, 202441.3941.3941.3941.3941.39150
Feb 15, 202440.5840.5840.5840.5840.581,725
Feb 14, 202439.0139.0139.0139.0139.01-
Feb 13, 202439.0139.0139.0139.0139.01200
Feb 12, 202438.2538.2538.2538.2538.251
Feb 9, 202437.5037.5037.5037.5037.501
Feb 8, 202436.7736.7736.7736.7736.771
Feb 7, 202436.0536.0536.0536.0536.051
Feb 6, 202435.3535.3535.3535.3535.35250
Feb 5, 202434.6634.6634.6634.6634.66500
Feb 2, 202433.9933.9933.9933.9933.99100
Feb 1, 202433.3333.3333.3333.3333.331
Jan 31, 202432.6832.6832.6832.6832.681
Jan 30, 202432.0432.0432.0432.0432.041
Jan 29, 202431.4231.4231.4231.4231.4250
Jan 25, 202430.8130.8130.8130.8130.81100
Jan 24, 202430.2130.2130.2130.2130.21100
Jan 23, 202429.6229.6229.6229.6229.62500

Related Tickers