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

BSE - Delayed Quote INR

Cni Research Limited (CNIRESLTD.BO)

8.55
-0.17
(-1.95%)
At close: 3:15:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20258.558.558.558.558.5526,497
Apr 28, 20258.728.898.728.728.7213,562
Apr 25, 20258.898.898.558.898.8990,317
Apr 24, 20258.728.728.728.728.7223,164
Apr 23, 20258.238.558.238.558.5529,040
Apr 22, 20258.158.458.138.398.3973,428
Apr 21, 20258.298.298.288.298.2972,979
Apr 17, 20258.138.138.138.138.1361,936
Apr 16, 20257.687.987.687.987.9895,549
Apr 15, 20257.957.957.837.837.8324,095
Apr 11, 20257.987.987.987.987.9811,415
Apr 9, 20258.148.148.148.148.148,236
Apr 8, 20258.308.308.308.308.305,136
Apr 7, 20258.468.468.468.468.461,804
Apr 4, 20258.638.638.638.638.6346,668
Apr 3, 20258.828.828.788.808.8010,039
Apr 2, 20258.828.828.658.658.6517,910
Apr 1, 20258.828.828.658.828.8215,111
Mar 28, 20259.009.008.828.828.8222,433
Mar 27, 20259.089.089.009.009.0039,743
Mar 26, 20258.738.918.728.918.91309,660
Mar 25, 20258.908.908.748.748.7433,387
Mar 24, 20258.718.918.498.918.91156,208
Mar 21, 20258.398.497.848.498.49136,552
Mar 20, 20257.958.097.358.098.0961,538
Mar 19, 20257.407.757.037.717.71209,528
Mar 18, 20257.777.777.037.397.39177,485
Mar 17, 20257.287.417.287.407.40228,793
Mar 13, 20257.197.567.067.147.14371,454
Mar 12, 20257.988.007.347.347.34277,677
Mar 11, 20258.258.257.697.727.7284,410
Mar 10, 20258.428.698.008.098.0958,220
Mar 7, 20258.369.198.368.428.4242,017
Mar 6, 20259.479.528.648.808.8034,795
Mar 5, 20258.229.078.229.079.0797,655
Mar 4, 20258.319.148.308.648.6484,684
Mar 3, 20258.749.628.738.738.73245,662
Feb 28, 20259.209.509.189.189.1855,456
Feb 27, 202510.0810.389.589.669.6631,067
Feb 25, 202510.8810.8810.0110.0810.0856,213
Feb 24, 202510.8311.2910.5010.5310.5349,981
Feb 21, 202511.2611.5010.6611.0511.0549,487
Feb 20, 202511.2011.5010.6411.2211.2240,822
Feb 19, 202511.3011.5010.8711.2011.2038,626
Feb 18, 202511.6011.7411.4411.4411.4428,160
Feb 17, 202512.2012.2011.7812.0412.0441,934
Feb 14, 202513.4913.4912.3512.4012.4078,619
Feb 13, 202513.3413.3412.6013.0013.0028,439
Feb 12, 202512.8013.4112.3112.9312.9378,845
Feb 11, 202513.0613.9212.6712.9512.9583,088
Feb 10, 202513.9914.0013.1813.3313.3356,433
Feb 7, 202513.7014.0013.1013.8713.87133,635
Feb 6, 202513.2814.0013.2813.7013.70225,257
Feb 5, 202513.5014.0013.5013.9713.9742,278
Feb 4, 202514.2514.4913.2714.0714.0765,374
Feb 3, 202513.4514.3913.1413.9313.9349,009
Feb 1, 202513.4013.7912.5113.7313.73144,862
Jan 31, 202513.2413.4912.4713.1413.1434,561
Jan 30, 202513.1813.2512.5113.0913.0951,842
Jan 29, 202511.9713.1911.9713.1413.1472,537
Jan 28, 202512.5912.9812.5912.5912.5922,504
Jan 27, 202513.6613.7013.2513.2513.2515,415
Jan 24, 202513.3314.2213.2013.9413.9437,038
Jan 23, 202513.5014.2812.9213.5613.5651,956
Jan 22, 202513.8314.5013.1413.6013.60122,717
Jan 21, 202514.6014.7913.6213.8313.8335,953
Jan 20, 202512.8514.1012.8514.1014.1083,973
Jan 17, 202513.4313.9013.4313.4313.4340,930
Jan 16, 202513.8813.8813.7013.7013.7026,054
Jan 15, 202513.8813.8813.8813.8813.8841,265
Jan 14, 202514.1614.1614.1614.1614.1631,203
Jan 13, 202514.4414.5614.4414.4414.44106,517
Jan 10, 202514.7314.7314.7314.7314.7314,228
Jan 9, 202515.0315.0315.0315.0315.0311,461
Jan 8, 202515.3315.3315.3315.3315.3318,362
Jan 7, 202515.6015.6415.6015.6415.6453,970
Jan 6, 202515.9515.9515.3415.3415.3486,792
Jan 3, 202515.6515.6515.4915.6515.65100,667
Jan 2, 202515.3515.3515.3515.3515.3520,229
Jan 1, 202514.4715.0514.4715.0515.0595,451
Dec 31, 202414.7614.7614.7614.7614.7610,281
Dec 30, 202415.0615.0615.0615.0615.0620,878