Stock Prices
Notices Media Release Trading Holidays BSEPlus Contact Us
हिन्दी     मराठी     ગુજરાતી


--%>
Download All Record
Stock Prices
Search
Period:
From :   Calendar
To :   Calendar
From :     
From :  
Period: 07-Sep-2017 to 19-Oct-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
19/10/17137.90139.15136.25137.70138.052,13,0441,3292,94,10,7621,00,88147.352.90-0.20
18/10/17136.70139.30136.05136.85137.684,28,3642,1005,89,77,59795,67922.343.250.15
17/10/17136.00139.00134.50136.70136.862,00,9661,4072,75,04,06141,02420.414.500.70
16/10/17135.10137.70133.75135.05135.622,11,2651,3082,86,51,56140,66719.253.95-0.05
13/10/17135.95138.35134.85135.25136.553,20,2851,7974,37,34,59667,57321.103.50-0.70
12/10/17138.60140.25134.80136.05136.895,67,1253,7317,76,32,8162,02,48335.705.45-2.55
11/10/17142.00146.40136.70137.70143.1014,62,1335,72420,92,26,4536,66,42645.589.70-4.30
10/10/17136.50141.10136.50140.00137.7610,64,7102,89814,66,73,6666,33,72159.524.603.50
9/10/17135.90137.85133.00136.40136.134,57,6462,5616,23,01,36866,82414.604.850.50
6/10/17135.65136.80134.50135.05135.392,11,3921,1862,86,20,87033,91816.052.30-0.60
5/10/17134.40136.80134.00134.40135.333,54,1991,7714,79,34,28876,53321.612.800.00
4/10/17128.75134.70128.35133.50133.035,68,2413,4287,55,95,44583,35414.676.354.75
3/10/17127.60130.10126.90127.75128.132,12,9511,2302,72,86,12927,40212.873.200.15
29/09/17125.05129.30125.05127.45127.912,06,3211,3002,63,91,30455,61326.954.252.40
28/09/17127.35128.85125.50126.25126.981,19,2446711,51,41,81428,50923.913.35-1.10
27/09/17130.50132.00126.60127.35128.952,46,9521,2373,18,45,43442,00017.015.40-3.15
26/09/17129.50132.30128.45130.40130.302,78,3051,5043,62,61,99542,86015.403.850.90
25/09/17132.00132.00124.60128.60127.513,85,8222,2784,91,95,54761,31715.897.40-3.40
22/09/17137.00137.00128.50129.45132.034,03,9102,3175,33,29,3491,24,51430.838.50-7.55
21/09/17142.00142.30135.50137.45137.664,44,9692,5536,12,53,8731,14,76125.796.80-4.55
20/09/17145.65145.65140.65141.60143.162,58,2481,3143,69,71,52466,74025.845.00-4.05
19/09/17146.00147.95142.50145.80145.873,53,6521,9255,15,85,97875,65821.395.45-0.20
18/09/17139.95146.10139.70144.55143.413,45,9821,8744,96,18,22791,63726.496.404.60
15/09/17140.10140.85136.70139.35139.222,94,4941,6364,10,00,18371,38424.244.15-0.75
14/09/17142.00143.75140.50141.35142.032,19,2421,1183,11,39,64744,81320.443.25-0.65
13/09/17146.55146.75139.80140.35143.232,55,0461,3853,65,29,65255,79221.886.95-6.20
12/09/17147.05148.40145.20145.75146.623,43,1511,4335,03,12,02851,86215.113.20-1.30
11/09/17146.10148.40145.75146.30146.981,19,5607711,75,73,13825,87621.642.650.20
8/09/17148.75150.50139.90146.45147.177,89,5623,12411,62,01,17065,8858.3410.60-2.30
7/09/17147.95150.75145.75148.15148.016,22,8463,0319,21,90,5131,47,90923.755.000.20
* Spread
H-L : High-Low
C-O : Close-Open