Stock Prices
BSE Buyback 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: 11-Jan-2018 to 23-Feb-2018
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
23/02/18125.50129.25125.50128.25127.861,53,8329871,96,68,25441,35926.893.752.75
22/02/18129.30129.30125.20125.90127.441,38,7538551,76,82,61651,15936.874.10-3.40
21/02/18132.00132.00128.70129.25129.641,87,6431,0232,43,26,92462,52533.323.30-2.75
20/02/18133.70133.70129.80130.50131.851,28,3839151,69,27,75927,78221.643.90-3.20
19/02/18131.80133.50128.50132.40131.582,27,0691,3802,98,78,60651,83322.835.000.60
16/02/18135.55136.35130.25131.25132.052,01,8981,5902,66,60,43861,51930.476.10-4.30
15/02/18137.50139.30133.90134.65136.242,79,3912,0903,80,63,47080,71628.895.40-2.85
14/02/18139.90141.65135.85136.70139.264,52,6082,7286,30,30,9111,63,57936.145.80-3.20
12/02/18133.80141.20132.80138.05138.229,62,8555,88313,30,83,5201,59,76516.598.404.25
9/02/18126.00133.05125.50132.50129.703,61,7532,0534,69,20,53783,36523.047.556.50
8/02/18126.80130.45125.80130.00128.702,42,7841,4253,12,47,06157,56323.714.653.20
7/02/18124.00127.45123.65125.60125.804,21,8982,2465,30,73,26475,49517.893.801.60
6/02/18118.00123.60113.15120.30119.245,87,0293,3156,99,97,9221,09,04918.5810.452.30
5/02/18126.40126.80119.95124.70124.165,24,9492,8806,51,79,22486,64616.516.85-1.70
2/02/18138.00138.00128.00128.85132.044,62,0702,8796,10,11,0291,57,80934.1510.00-9.15
1/02/18146.45150.25137.00140.35144.537,23,7885,25010,46,12,3421,60,74522.2113.25-6.10
31/01/18145.05146.20142.45144.70144.153,49,2022,0925,03,38,86068,99219.763.75-0.35
30/01/18147.85147.85143.05145.20145.762,74,1661,6953,99,63,53652,55219.174.80-2.65
29/01/18148.05150.90145.80146.50148.561,66,8721,0712,47,91,33854,47132.645.10-1.55
25/01/18152.00154.60148.50149.30152.032,92,9141,4734,45,30,66872,92424.906.10-2.70
24/01/18156.00157.25153.35153.85154.752,04,8151,4113,16,95,89136,47917.813.90-2.15
23/01/18156.65158.00154.10155.10155.902,76,6111,5264,31,24,59870,48425.483.90-1.55
22/01/18151.20156.80151.20155.10154.213,65,8701,9615,64,22,09291,07024.895.603.90
19/01/18151.00153.90150.50152.50152.262,08,3991,2313,17,31,11252,52425.203.401.50
18/01/18159.00159.75148.15150.65155.574,05,7332,4076,31,20,40690,13422.2211.60-8.35
17/01/18156.00159.40151.20158.55156.713,57,2282,1245,59,79,77580,39522.518.202.55
16/01/18165.80166.30154.55155.50159.314,65,2992,9557,41,25,0081,23,77526.6011.75-10.30
15/01/18159.00166.15156.75164.95162.409,39,8025,66115,26,27,3692,09,62522.319.405.95
12/01/18160.00161.95154.10157.50158.943,48,4722,2645,53,87,12086,78924.917.85-2.50
11/01/18150.00159.20149.85158.30156.656,46,4913,81710,12,74,3341,50,26523.249.358.30
* Spread
H-L : High-Low
C-O : Close-Open