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: 31-Oct-2017 to 11-Dec-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
11/12/17140.50142.00140.05140.80140.911,21,4888121,71,18,46425,46620.961.950.30
8/12/17139.85140.95139.00139.65139.852,44,1611,2803,41,45,64353,36021.851.95-0.20
7/12/17136.00138.40135.00137.70137.271,49,2591,0402,04,89,49035,93024.073.401.70
6/12/17138.00138.00134.20134.70135.451,36,8338301,85,33,36237,58927.473.80-3.30
5/12/17137.50137.50133.95135.25135.021,89,2721,2322,55,54,95531,48316.633.55-2.25
4/12/17137.90139.05134.50137.40136.891,85,3959972,53,79,30037,52520.244.55-0.50
1/12/17141.00142.70136.30137.35140.141,79,8431,1572,52,02,53359,05032.836.40-3.65
30/11/17142.30145.90139.60140.50142.511,92,6451,2152,74,54,35747,53224.676.30-1.80
29/11/17142.65146.50142.50143.80144.622,24,0711,3733,24,05,48143,30519.334.001.15
28/11/17146.00146.00142.50143.30144.271,34,7078621,94,34,56937,84628.103.50-2.70
27/11/17143.25145.15141.55144.55143.792,34,8481,3613,37,69,88950,27721.413.601.30
24/11/17144.50145.55142.55143.25143.922,73,5721,5653,93,73,11955,82120.403.00-1.25
23/11/17138.00144.50138.00143.85142.735,46,4363,1167,79,93,10395,43917.476.505.85
22/11/17139.50140.60137.95138.30138.952,28,8858393,18,04,40327,76012.132.65-1.20
21/11/17138.00141.80138.00139.40140.242,14,6111,1073,00,97,73047,52622.153.801.40
20/11/17135.00138.85135.00138.15136.891,97,9301,0082,70,95,35040,22020.323.853.15
17/11/17137.15139.45135.50136.15137.452,18,2961,1613,00,05,86638,63317.703.95-1.00
16/11/17133.15137.65133.00136.60135.273,26,0321,5474,41,01,77557,61017.674.653.45
15/11/17140.50140.50133.80134.80136.482,44,9201,3403,34,25,87962,50625.526.70-5.70
14/11/17138.50141.25137.15139.50139.452,37,0761,2293,30,60,03153,43522.544.101.00
13/11/17139.25141.20137.15137.85138.872,03,4139722,82,47,05672,45935.624.05-1.40
10/11/17140.50143.20139.00140.40140.923,83,5662,2935,40,53,78884,34421.994.20-0.10
9/11/17144.50146.75139.50141.50143.108,49,6785,19512,15,85,8502,28,00926.837.25-3.00
8/11/17157.85161.60149.60150.50154.907,27,3583,96211,26,66,2541,30,38717.9312.00-7.35
7/11/17164.45164.90154.85157.30160.045,48,9492,6338,78,52,4891,14,17020.8010.05-7.15
6/11/17159.15164.55158.95163.35163.116,22,0283,36710,14,58,7921,32,62421.325.604.20
3/11/17158.10161.00155.35159.10159.104,01,1852,4116,38,29,0761,01,17725.225.651.00
2/11/17160.40161.90156.00157.05158.373,92,4002,4386,21,43,91397,22924.785.90-3.35
1/11/17162.40162.90158.55159.35160.827,33,0883,82811,78,95,9391,79,60924.504.35-3.05
31/10/17154.90161.25153.50160.55158.338,13,9224,56112,88,64,3312,04,30325.107.755.65
* Spread
H-L : High-Low
C-O : Close-Open