BSE - Delayed Quote INR

Popular Estate Management Limited (POPULARES.BO)

Compare
20.30
0.00
(0.00%)
At close: April 8 at 1:09:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202520.4020.4020.3020.3020.3011
Apr 4, 202520.4020.4020.4020.4020.401
Apr 3, 202520.4020.4020.2020.4020.40133
Apr 1, 202520.2020.2020.2020.2020.203
Mar 26, 202520.0020.0020.0020.0020.0030
Mar 25, 202520.0020.0020.0020.0020.002
Mar 20, 202520.0020.0020.0020.0020.001
Mar 19, 202520.0020.0020.0020.0020.00123
Mar 18, 202520.0020.0020.0020.0020.0012
Mar 17, 202520.1020.1020.0020.0020.0051
Mar 13, 202520.0020.0020.0020.0020.001
Mar 11, 202521.0021.0019.9519.9519.95241
Mar 10, 202521.0021.0021.0021.0021.00265
Mar 7, 202520.5021.2520.2521.0021.00317
Mar 6, 202521.8521.8620.8020.8220.82555
Mar 5, 202523.4623.4621.8521.8521.85205
Mar 4, 202523.1123.1123.0023.0023.005
Mar 3, 202522.3622.3620.2522.0122.01107
Feb 28, 202523.5223.5221.3021.3021.3071
Feb 27, 202522.4022.4022.4022.4022.40163
Feb 25, 202523.5523.5523.5523.5523.5519
Feb 24, 202524.0324.0321.8024.0324.0326
Feb 21, 202522.2422.8922.2422.8922.89169
Feb 20, 202522.9322.9321.8021.8021.80191
Feb 19, 202522.9322.9322.9322.9322.93845
Feb 18, 202523.1923.1922.4822.4822.48146
Feb 17, 202523.6623.6623.6623.6623.66182
Feb 14, 202525.5125.5124.9024.9024.9082
Feb 13, 202526.5027.5326.1626.1626.16317
Feb 12, 202529.7029.7027.5327.5327.5353
Feb 11, 202529.7029.7028.9728.9728.97318
Feb 10, 202527.0528.9827.0528.9728.97442
Feb 7, 202527.6027.6027.6027.6027.6039
Feb 6, 202527.6527.6526.6527.6027.60253
Feb 5, 202525.0926.3425.0926.3426.3473
Feb 4, 202527.7327.7325.0925.0925.0985
Feb 3, 202526.4126.4125.6626.4126.41257
Feb 1, 202525.6625.6625.1625.1625.1699
Jan 31, 202523.4925.1623.4925.1625.16204
Jan 30, 202523.9723.9723.9723.9723.971
Jan 29, 202523.2923.9721.6922.8322.8311
Jan 28, 202522.8022.9420.8022.8322.83148
Jan 27, 202524.1324.1321.8521.8521.85468
Jan 24, 202522.9924.1322.9922.9922.99411
Jan 23, 202522.9922.9922.3422.9922.99167
Jan 22, 202521.9021.9020.8621.9021.90908
Jan 21, 202519.8720.8619.8720.8620.8635
Jan 20, 202519.8719.8719.8719.8719.8717
Jan 16, 202518.9019.0118.9018.9318.93469
Jan 15, 202517.1018.9017.1018.9018.9038
Jan 13, 202518.0018.0018.0018.0018.0043
Jan 8, 202518.0018.0018.0018.0018.006
Jan 7, 202517.3818.0017.3818.0018.002
Jan 3, 202516.9517.3816.9517.3817.383
Jan 2, 202517.6717.7217.6717.7217.722
Jan 1, 202519.5119.5118.6018.6018.602
Dec 31, 202419.5219.5219.5219.5219.5267
Dec 27, 202419.9219.9219.9219.9219.924
Dec 26, 202420.3220.3220.3220.3220.3231
Dec 24, 202420.7320.7320.7320.7320.7363
Dec 23, 202420.7320.7320.7320.7320.732
Dec 20, 202420.7320.7320.7320.7320.732
Dec 16, 202421.1521.1520.7320.7320.73368
Dec 13, 202421.1521.1521.1521.1521.1542
Dec 12, 202421.5621.5621.1521.1521.1535
Dec 10, 202421.5621.5621.5621.5621.5610
Dec 9, 202421.5621.5621.5621.5621.56200
Dec 6, 202421.5022.0021.5022.0022.0029
Dec 5, 202421.5721.5721.5721.5721.57219
Dec 4, 202422.0122.0121.5721.5721.5772
Dec 3, 202422.0122.0222.0122.0122.01102
Dec 2, 202422.0122.0122.0122.0122.01120
Nov 29, 202422.9022.9022.4522.4522.4568
Nov 28, 202423.3123.3122.9022.9022.90259
Nov 26, 202423.3123.3123.3123.3123.31710
Nov 25, 202423.7823.7823.3123.3123.31101
Nov 22, 202424.7424.7423.7823.7823.78553
Nov 21, 202424.7424.7424.2624.2624.26614
Nov 19, 202424.2624.2624.2624.2624.261
Nov 18, 202422.4523.1122.0123.1123.11702
Nov 14, 202422.0122.0122.0122.0122.0125
Nov 13, 202420.0821.0820.0821.0021.002,166
Nov 8, 202420.0820.0820.0820.0820.0823
Nov 6, 202420.0820.0820.0820.0820.0831
Oct 31, 202421.6421.6421.1321.1321.13193
Oct 28, 202420.1020.1020.1020.1020.105
Oct 25, 202421.1521.1520.1021.1521.15141
Oct 24, 202422.2422.2421.1521.1521.151,030
Oct 23, 202421.1922.2420.1422.2422.2427
Oct 22, 202421.1921.1921.1921.1921.1949
Oct 21, 202421.2121.2121.1921.1921.1956
Oct 18, 202422.3022.3021.1921.1921.19509
Oct 17, 202423.4723.4722.3022.3022.30149
Oct 16, 202425.3225.3223.4723.4723.47207
Oct 15, 202424.7024.7024.7024.7024.70126
Oct 14, 202426.0026.0026.0026.0026.002
Oct 10, 202423.7526.0023.7526.0026.00131
Oct 9, 202425.0025.0025.0025.0025.0010
Oct 8, 202425.0025.0024.5025.0025.00248
Oct 7, 202425.7725.7725.7725.7725.77137
Oct 4, 202427.1227.1227.1227.1227.12582
Oct 3, 202428.6028.6028.5428.5428.5466
Oct 1, 202433.2033.2030.0430.0430.04589
Sep 30, 202432.0032.5531.6231.6231.621,326
Sep 27, 202430.6732.0030.6031.0031.00637
Sep 26, 202430.6730.6730.6030.6030.601,379
Sep 25, 202427.8229.2127.8229.2129.212,339
Sep 24, 202426.5027.8226.5027.8227.821,367
Sep 23, 202426.5026.5025.4226.5026.5087
Sep 20, 202426.7526.7525.4526.7526.7544
Sep 19, 202429.5529.5526.7526.7526.7592
Sep 18, 202428.2428.2428.0028.1528.15526
Sep 17, 202426.1327.5026.1326.9026.90478
Sep 16, 202425.1727.5025.1727.5027.501,469
Sep 13, 202427.8827.8826.4926.4926.4987
Sep 12, 202428.6428.6427.8827.8827.8815
Sep 11, 202428.7528.7527.2827.2827.28564
Sep 10, 202429.9629.9627.1228.7128.71464
Sep 9, 202430.8930.9028.1728.5428.54500
Sep 6, 202430.8030.8028.0029.6529.653,716
Sep 5, 202428.2229.6326.8529.3429.343,563
Sep 4, 202428.2228.2228.2228.2228.221,244
Sep 3, 202426.8826.8826.8826.8826.88460
Sep 2, 202425.6025.6323.1925.6025.602,024
Aug 30, 202423.2524.4123.2524.4124.411,968
Aug 29, 202421.0523.2521.0523.2523.25187
Aug 28, 202421.1022.1520.0522.1522.15101
Aug 26, 202418.6520.6118.6520.6120.611,269
Aug 23, 202419.6319.6319.6319.6319.631
Aug 22, 202417.9918.7017.8118.7018.70131
Aug 21, 202416.9717.8116.2717.8117.81169
Aug 20, 202416.9716.9716.9716.9716.971
Aug 19, 202417.0017.0016.1516.1716.17393
Aug 14, 202417.0017.0017.0017.0017.001
Aug 13, 202417.5718.4917.5717.5717.574
Aug 9, 202418.4918.4918.4918.4918.492
Aug 8, 202417.6117.6117.6117.6117.618
Aug 7, 202418.4918.4918.4918.4918.491
Aug 6, 202419.0019.0018.5318.5318.5360
Aug 2, 202419.5019.5019.5019.5019.501
Aug 1, 202420.9020.9019.9019.9019.90517
Jul 31, 202420.9020.9020.0020.9020.90243
Jul 30, 202420.9020.9020.9020.9020.901
Jul 29, 202421.6121.6120.9020.9320.93259
Jul 26, 202423.4123.8622.0022.0022.00247
Jul 25, 202424.5025.1122.7322.7322.73214
Jul 24, 202424.6724.6723.0023.9223.92700
Jul 23, 202422.6823.8121.9923.5023.50884
Jul 22, 202422.6822.6821.6022.6822.68958
Jul 19, 202419.5621.6019.5621.6021.601,159
Jul 18, 202422.7322.7320.5720.5820.58433
Jul 16, 202421.6521.6521.6521.6521.65334
Jul 15, 202420.6220.6220.6220.6220.62321
Jul 12, 202419.6419.6419.6419.6419.64347
Jul 11, 202418.7118.7118.7118.7118.71177
Jul 10, 202417.8217.8217.8217.8217.8233
Jul 9, 202416.9816.9816.9816.9816.981
Jul 8, 202415.4116.1815.4116.1816.181,097
Jul 4, 202416.5216.5515.4115.4115.41512
Jul 3, 202417.0017.0016.2016.2016.20105
Jul 2, 202417.8117.8117.0017.0017.00102
Jun 28, 202417.7419.0017.7417.8117.81325
Jun 27, 202419.0119.0118.1018.1018.10102
Jun 26, 202419.0719.0719.0019.0019.00237
Jun 25, 202420.2120.2120.0020.0020.0020
Jun 24, 202421.0021.5020.2120.2120.21315
Jun 20, 202421.2421.2420.1821.2421.245
Jun 19, 202421.1021.2421.0121.2421.24561
Jun 18, 202420.6020.6019.6020.6020.60225
Jun 14, 202420.0020.9020.0020.0020.00850
Jun 13, 202421.0021.0020.1420.1420.14537
Jun 12, 202420.1421.2020.1421.2021.20458
Jun 11, 202420.3321.2020.2321.2021.20389
Jun 10, 202421.4021.4020.3321.2921.29141
Jun 7, 202422.0722.0721.4021.4021.40133
Jun 5, 202422.5222.5222.5222.5222.5250
Jun 4, 202422.5222.5222.5222.5222.5234
Jun 3, 202421.4522.5221.4522.5222.52149
May 31, 202421.4521.4521.4521.4521.456
May 30, 202419.0021.0019.0021.0021.00834
May 29, 202420.0020.1519.2520.0020.00310
May 28, 202420.1721.1320.1520.1520.1560
May 27, 202422.2023.2521.1321.1321.13421
May 24, 202424.0024.0022.2022.2022.20164
May 23, 202423.9525.1422.8523.3323.33680
May 21, 202423.9523.9523.9523.9523.952
May 17, 202424.0024.0023.9523.9523.9557
May 16, 202423.0024.0023.0024.0024.00510
May 15, 202424.0024.0024.0024.0024.001
May 14, 202424.1524.1524.0024.0024.004
May 13, 202423.0223.0223.0023.0023.00475
May 10, 202421.0522.0020.0021.9321.931,102
May 9, 202419.0521.0519.0521.0521.05106
May 8, 202421.1021.7320.0520.0520.05149
May 6, 202420.1821.1020.1821.1021.10440
May 3, 202420.6920.6919.6020.5920.59205
May 2, 202420.4820.4820.4820.4820.489
Apr 30, 202420.3820.3819.0020.2720.27127
Apr 29, 202418.5820.5218.5819.9819.98449
Apr 25, 202419.5519.5519.5519.5519.5550
Apr 24, 202419.6719.6719.3819.5519.55324
Apr 22, 202420.2920.9019.6719.6719.6752
Apr 19, 202420.2920.8820.2920.7020.7017
Apr 18, 202418.5719.8918.1219.8919.89260
Apr 16, 202418.9518.9518.9518.9518.9519
Apr 15, 202420.4820.4819.9019.9019.90237
Apr 12, 202422.4422.4420.9020.9020.902,562
Apr 10, 202422.0022.2221.0022.0022.00689
Apr 9, 202420.9922.3820.9922.0022.00540