Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bervin Investment and Leasing Limited (BERVINL.BO)

Compare
46.28
0.00
(0.00%)
At close: 12:01:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202548.0048.5946.2846.2846.2887
Apr 15, 202547.6047.6046.2846.2846.28349
Apr 11, 202546.6547.0045.7246.0546.05532
Apr 9, 202546.5048.7844.8347.9947.99842
Apr 8, 202546.4946.5046.4946.5046.501,770
Apr 7, 202544.1545.8044.0944.3744.37707
Apr 4, 202548.8048.8046.3646.4146.414,690
Apr 3, 202549.5049.5048.0048.8048.80574
Apr 2, 202553.8953.8949.1049.8849.881,458
Apr 1, 202552.0052.5049.5051.3351.33629
Mar 28, 202555.4055.4051.0552.0052.0070
Mar 27, 202557.9560.8052.7052.7952.793,804
Mar 26, 202565.0365.0358.5458.5558.555,594
Mar 25, 202577.0077.0065.0365.0365.03879
Mar 24, 202568.2277.9068.2272.2572.25347
Mar 21, 202582.9982.9968.2275.7875.785,515
Mar 20, 202575.6175.6268.4575.6275.625,077
Mar 19, 202566.0068.7566.0068.7568.75110
Mar 18, 202578.0078.0066.1568.7568.7548
Mar 17, 202575.8675.8670.0073.5073.50536
Mar 12, 202570.0070.0061.0068.9868.9833
Mar 11, 202567.5372.7961.0166.8066.80422
Mar 10, 202567.0067.0066.8766.8766.8721
Mar 7, 202565.0069.0062.5568.0068.00433
Mar 5, 202570.0070.0069.4969.4969.4932
Mar 4, 202567.0067.0066.9866.9866.984
Mar 3, 202559.0064.9358.0062.3362.33114
Feb 28, 202565.0065.0058.0061.9561.95178
Feb 27, 202565.9965.9959.9264.0064.00856
Feb 25, 202561.3073.9961.2066.5766.571,133
Feb 24, 202569.0069.0068.0068.0068.004
Feb 21, 202568.0068.0068.0068.0068.0011
Feb 20, 202568.9768.9768.9768.9768.97119
Feb 19, 202565.6068.9765.6068.9768.9712
Feb 18, 202570.0070.0068.9568.9668.96174
Feb 17, 202566.0066.0064.0065.5065.50208
Feb 14, 202571.4971.4963.5066.8766.8791
Feb 13, 202569.4769.4862.0065.0565.05115
Feb 12, 202565.5065.9962.9963.3563.352,095
Feb 11, 202566.0070.8664.9969.9869.981,072
Feb 10, 202571.8171.8163.9964.4264.42440
Feb 7, 202571.1071.1071.1071.1071.1023
Feb 6, 202577.0077.0069.3071.1071.10203
Feb 5, 202573.9977.4073.9977.0077.00106
Feb 4, 202574.0474.0473.9973.9973.996
Feb 3, 202576.8676.8670.2970.5270.5236
Feb 1, 202578.2879.7073.1073.2073.20345
Jan 31, 202573.2276.0070.5076.0076.001,154
Jan 30, 202575.0076.9573.1573.2273.22452
Jan 29, 202574.0077.6074.0076.9976.99204
Jan 28, 202574.2077.5070.5074.0074.001,002
Jan 27, 202577.0577.0574.0074.0074.009
Jan 24, 202577.1080.0077.1077.4377.43618
Jan 23, 202580.9980.9980.9980.9980.99290
Jan 22, 202581.9081.9078.3378.3378.3371
Jan 21, 202580.0080.0077.0078.3078.30251
Jan 20, 202580.0080.0080.0080.0080.0095
Jan 17, 202584.4084.4078.2080.0080.001,116
Jan 16, 202580.8580.8574.0180.7380.73737
Jan 15, 202576.1082.0076.1077.1077.10517
Jan 14, 202580.0082.2079.0079.9079.902,301
Jan 13, 202586.5586.5578.3178.5078.503,001
Jan 10, 202579.5082.4378.5082.4382.4317,926
Jan 9, 202581.5081.5074.3178.5178.511,587
Jan 8, 202577.0078.5071.2578.0078.00710
Jan 7, 202574.0075.0074.0075.0075.001,070
Jan 6, 202569.5076.5069.5075.7075.701,246
Jan 3, 202571.5872.9771.5872.9772.97720
Jan 2, 202569.0069.5067.5069.5069.50379
Jan 1, 202571.2674.7068.1069.1969.191,696
Dec 31, 202471.1674.8071.1671.2671.26724
Dec 30, 202478.8478.8474.9074.9074.90112