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

BSE - Delayed Quote INR

Mathew Easow Research Securities Limited (MATHEWE.BO)

Compare
12.50
0.00
(0.00%)
At close: February 27 at 2:50:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.5012.5012.5012.5012.50-
Apr 11, 202512.5012.5012.5012.5012.50-
Apr 9, 202512.5012.5012.5012.5012.50-
Apr 8, 202512.5012.5012.5012.5012.50-
Apr 7, 202512.5012.5012.5012.5012.50-
Apr 4, 202512.5012.5012.5012.5012.50-
Apr 3, 202512.5012.5012.5012.5012.50-
Apr 2, 202512.5012.5012.5012.5012.50-
Apr 1, 202512.5012.5012.5012.5012.50-
Mar 28, 202512.5012.5012.5012.5012.50-
Mar 27, 202512.5012.5012.5012.5012.50-
Mar 26, 202512.5012.5012.5012.5012.50-
Mar 25, 202512.5012.5012.5012.5012.50-
Mar 24, 202512.5012.5012.5012.5012.50-
Mar 21, 202512.5012.5012.5012.5012.50-
Mar 20, 202512.5012.5012.5012.5012.50-
Mar 19, 202512.5012.5012.5012.5012.50-
Mar 18, 202512.5012.5012.5012.5012.50-
Mar 17, 202512.5012.5012.5012.5012.50-
Mar 13, 202512.5012.5012.5012.5012.50-
Mar 12, 202512.5012.5012.5012.5012.50-
Mar 11, 202512.5012.5012.5012.5012.50-
Mar 10, 202512.5012.5012.5012.5012.50-
Mar 7, 202512.5012.5012.5012.5012.50-
Mar 6, 202512.5012.5012.5012.5012.50-
Mar 5, 202512.5012.5012.5012.5012.50-
Mar 4, 202512.5012.5012.5012.5012.50-
Mar 3, 202512.5012.5012.5012.5012.50-
Feb 28, 202512.5012.5012.5012.5012.50-
Feb 27, 202512.8112.8111.5912.5012.5033
Feb 25, 202512.2012.2012.2012.2012.2025
Feb 24, 202511.1811.7011.1811.7011.7050
Feb 21, 20259.219.219.219.219.21-
Feb 20, 20259.219.219.219.219.21-
Feb 19, 20259.219.219.219.219.21-
Feb 18, 20259.219.219.219.219.21-
Feb 17, 20259.219.219.219.219.21-
Feb 14, 20259.219.219.219.219.211,691
Feb 13, 202511.8811.8811.8811.8811.88-
Feb 12, 202511.8811.8811.8811.8811.88-
Feb 11, 202511.8811.8811.8811.8811.88-
Feb 10, 202511.8811.8811.8811.8811.88-
Feb 7, 202511.8811.8811.8811.8811.88-
Feb 6, 202511.8811.8811.8811.8811.88-
Feb 5, 202511.8811.8811.8811.8811.88-
Feb 4, 202511.8811.8811.8811.8811.88-
Feb 3, 202511.8811.8811.8811.8811.88-
Jan 31, 202511.8811.8811.8811.8811.88-
Jan 30, 202511.8811.8811.8811.8811.88-
Jan 29, 202511.8811.8811.8811.8811.88-
Jan 28, 202511.8811.8811.8811.8811.88-
Jan 27, 202511.8811.8811.8811.8811.88-
Jan 24, 202511.8811.8811.8811.8811.88-
Jan 23, 202511.8811.8811.8811.8811.88-
Jan 22, 202511.8811.8811.8811.8811.88-
Jan 21, 202511.8811.8811.8811.8811.88-
Jan 20, 202511.8811.8811.8811.8811.88600
Jan 17, 202512.5012.5012.5012.5012.50-
Jan 16, 202512.5012.5012.5012.5012.50-
Jan 15, 202512.5012.5012.5012.5012.50-
Jan 14, 202512.5012.5012.5012.5012.50-
Jan 13, 202512.5012.5012.5012.5012.50-
Jan 10, 202512.5012.5012.5012.5012.50-
Jan 9, 202512.5012.5012.5012.5012.50-
Jan 8, 202512.5012.5012.5012.5012.50-
Jan 7, 202512.5012.5012.5012.5012.50-
Jan 6, 202512.5012.5012.5012.5012.50-
Jan 3, 202512.5012.5012.5012.5012.50-
Jan 2, 202512.5012.5012.5012.5012.50-
Jan 1, 202512.5012.5012.5012.5012.50-
Dec 31, 202412.5012.5012.5012.5012.50-
Dec 30, 202412.5012.5012.5012.5012.50-
Dec 27, 202412.5012.5012.5012.5012.50-
Dec 26, 202412.5012.5012.5012.5012.50-
Dec 24, 202412.5012.5012.5012.5012.50-
Dec 23, 202412.5012.5012.5012.5012.5011
Dec 20, 202412.1712.1712.1712.1712.17-
Dec 19, 202412.1712.1712.1712.1712.17-
Dec 18, 202412.1712.1712.1712.1712.17-
Dec 17, 202412.1712.1712.1712.1712.17-
Dec 16, 202412.1712.1712.1712.1712.17-
Dec 13, 202412.1712.1712.1712.1712.17-
Dec 12, 202412.1712.1712.1712.1712.17-
Dec 11, 202412.2712.2711.1112.1712.171,197
Dec 10, 202412.3012.3012.3012.3012.30-
Dec 9, 202412.3012.3012.3012.3012.30-
Dec 6, 202412.3012.3012.3012.3012.30-
Dec 5, 202412.3012.3012.3012.3012.30-
Dec 4, 202412.3012.3012.3012.3012.30-
Dec 3, 202412.3012.3012.3012.3012.30-
Dec 2, 202412.3012.3012.3012.3012.30-
Nov 29, 202412.3012.3012.3012.3012.30-
Nov 28, 202412.3012.3012.3012.3012.30-
Nov 27, 202412.3012.3012.3012.3012.30-
Nov 26, 202412.3012.3012.3012.3012.30-
Nov 25, 202412.3012.3012.3012.3012.30-
Nov 22, 202412.3012.3012.3012.3012.30-
Nov 21, 202412.3012.3012.3012.3012.30-
Nov 19, 202412.3012.3012.3012.3012.30-
Nov 18, 202412.3012.3012.3012.3012.301
Nov 14, 202412.9012.9012.9012.9012.90-
Nov 13, 202412.9012.9012.9012.9012.90-
Nov 12, 202412.9012.9012.9012.9012.90-
Nov 11, 202412.9012.9012.9012.9012.90-
Nov 8, 202412.9012.9012.9012.9012.90-
Nov 7, 202412.9012.9012.9012.9012.90-
Nov 6, 202412.9012.9012.9012.9012.90-
Nov 5, 202412.9012.9012.9012.9012.90-
Nov 4, 202412.9012.9012.9012.9012.90-
Nov 1, 202412.9012.9012.9012.9012.90-
Oct 31, 202412.9012.9012.9012.9012.90-
Oct 30, 202412.9012.9012.9012.9012.90-
Oct 29, 202412.9012.9012.9012.9012.90-
Oct 28, 202412.9012.9012.9012.9012.90-
Oct 25, 202412.9012.9012.9012.9012.90-
Oct 24, 202412.9012.9012.9012.9012.90-
Oct 23, 202412.9012.9012.9012.9012.90-
Oct 22, 202412.9012.9012.9012.9012.90-
Oct 21, 202412.9212.9212.2812.9012.902,532
Oct 18, 202412.9212.9212.9212.9212.92-
Oct 17, 202412.9212.9212.9212.9212.92-
Oct 16, 202412.9212.9212.9212.9212.92-
Oct 15, 202412.9212.9212.9212.9212.92-
Oct 14, 202412.9212.9212.9212.9212.92-
Oct 11, 202412.9212.9212.9212.9212.92-
Oct 10, 202412.9212.9212.9212.9212.92-
Oct 9, 202412.9212.9212.9212.9212.92-
Oct 8, 202412.9212.9212.9212.9212.92-
Oct 7, 202412.9212.9212.9212.9212.924,000
Oct 4, 202413.5913.5913.5913.5913.59-
Oct 3, 202413.5913.5913.5913.5913.592,399
Oct 1, 202412.8912.9512.8512.9512.956,283
Sep 30, 202412.3412.3412.3212.3412.3426,352
Sep 27, 202411.7611.7611.7611.7611.76788
Sep 26, 202411.1911.7911.1911.2011.205,075
Sep 25, 202411.8511.8510.7411.7511.752,707
Sep 24, 202411.2911.3010.9811.3011.309,193
Sep 23, 202410.7710.7710.7710.7710.774,595
Sep 20, 202410.2610.2610.2610.2610.261,000
Sep 19, 202410.2610.2610.2610.2610.2645
Sep 18, 202411.3011.3010.2610.2610.263,084
Sep 17, 202410.8010.8010.8010.8010.801,708
Sep 16, 202411.3311.3411.3311.3411.341,618
Sep 13, 202410.8310.8310.8310.8310.833,605
Sep 12, 202410.8010.8010.3210.3210.322,731
Sep 11, 202410.2910.2910.2910.2910.298,721
Sep 10, 20249.809.809.809.809.80125
Sep 9, 202410.5010.509.719.849.84491
Sep 6, 202411.2011.2010.2010.2010.20501
Sep 5, 202410.7310.7310.7310.7310.73427
Sep 4, 202410.9910.9910.2110.2210.22502
Sep 3, 202411.2411.2410.6810.6810.681,898
Sep 2, 202411.2611.2610.8111.2411.246,820
Aug 30, 202410.7710.7710.5110.7410.743,850
Aug 29, 202410.7910.799.9010.7210.7243
Aug 28, 202410.3810.389.7010.3810.38778
Aug 27, 20249.5010.209.5010.1910.196,641
Aug 26, 202410.0010.0010.0010.0010.0084
Aug 23, 20249.999.999.999.999.99125
Aug 22, 202410.0010.009.999.999.99208
Aug 21, 202410.0010.0010.0010.0010.001,200
Aug 20, 202410.4610.4610.4410.4410.4411
Aug 19, 202410.1810.1810.1810.1810.181
Aug 16, 202410.1810.1810.1810.1810.182
Aug 14, 20249.4110.189.4110.1810.181,821
Aug 13, 202410.0010.009.699.909.902,269
Aug 12, 20249.869.869.709.709.70280
Aug 9, 20249.869.869.869.869.86420
Aug 8, 20249.909.909.909.909.902,001
Aug 7, 20249.999.999.989.989.98484
Aug 6, 202410.3310.339.419.999.992,070
Aug 5, 20249.909.909.419.909.90788
Aug 2, 20249.609.909.609.909.90992
Aug 1, 20249.389.909.389.909.90463
Jul 31, 20249.879.879.459.879.87995
Jul 30, 20249.509.909.049.909.901,287
Jul 29, 20249.999.999.509.509.5075
Jul 26, 20249.999.999.999.999.99-
Jul 25, 20249.999.999.999.999.99111
Jul 24, 202410.3910.399.609.609.60909
Jul 23, 20249.4510.069.4510.0610.06531
Jul 22, 20249.329.689.329.689.68160
Jul 19, 20249.809.809.329.329.321,102
Jul 18, 20249.969.969.809.809.801,000
Jul 16, 20249.669.979.209.979.97366
Jul 15, 20249.669.669.669.669.66146
Jul 12, 20248.939.708.939.659.65284
Jul 11, 20249.379.379.379.379.371,146
Jul 10, 20249.959.959.159.869.861,017
Jul 9, 20249.649.649.209.639.631,320
Jul 8, 20249.749.748.909.649.64282
Jul 5, 20248.529.318.529.309.30346
Jul 4, 20248.949.798.948.948.942,608
Jul 3, 20249.799.799.419.419.412,553
Jul 2, 20249.029.909.029.909.902,485
Jul 1, 20249.659.659.499.499.49138
Jun 28, 20249.299.989.219.219.213,594
Jun 27, 202410.5410.549.699.699.692,338
Jun 26, 20249.8510.309.8510.2010.202,895
Jun 25, 20249.919.919.909.909.904,731
Jun 24, 20249.459.459.449.459.452,104
Jun 21, 20249.009.008.709.009.004,086
Jun 20, 20248.658.658.658.658.653,838
Jun 19, 20248.248.248.248.248.24560
Jun 18, 20248.468.467.857.857.85502
Jun 14, 20248.078.078.078.078.076,235
Jun 13, 20247.987.987.697.697.691,011
Jun 12, 20247.617.617.617.617.61100
Jun 11, 20248.408.407.807.807.806,301
Jun 10, 20248.008.008.008.008.00-
Jun 7, 20248.408.407.608.008.004,143
Jun 6, 20248.008.008.008.008.00-
Jun 5, 20248.008.008.008.008.00-
Jun 4, 20248.008.008.008.008.00675
Jun 3, 20247.707.707.707.707.7050
May 31, 20247.707.707.707.707.701,043
May 30, 20247.707.707.707.707.704
May 29, 20247.667.707.667.707.70350
May 28, 20247.667.667.667.667.66-
May 27, 20247.667.667.667.667.66-
May 24, 20248.318.317.577.667.66187
May 23, 20248.008.007.927.927.922,093
May 22, 20247.878.607.877.927.921,245
May 21, 20248.288.288.288.288.28-
May 17, 20248.308.308.288.288.28501
May 16, 20248.008.007.917.917.9115
May 15, 20247.878.507.877.907.9038
May 14, 20247.858.287.858.288.2810,016
May 13, 20247.897.897.897.897.89100
May 10, 20248.308.308.308.308.30-
May 9, 20248.308.308.308.308.301
May 8, 20248.008.008.008.008.002,603
May 7, 20247.627.627.627.627.62-
May 6, 20247.997.997.627.627.621,725
May 3, 20247.687.997.687.997.99593
May 2, 20247.687.687.667.687.686,146
Apr 30, 20247.607.607.327.327.324,372
Apr 29, 20248.008.007.607.607.601,304
Apr 26, 20248.018.608.008.008.001,321
Apr 25, 20248.848.848.248.248.2432
Apr 24, 20248.508.508.508.508.501
Apr 23, 20248.128.128.128.128.12630
Apr 22, 20247.478.127.478.128.12110
Apr 19, 20247.747.747.747.747.741
Apr 18, 20247.468.137.468.138.13201
Apr 16, 20248.388.387.617.757.752,782