507960.BO,0P0000AUP4,3726 (507960.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | - | - | - | - | - | - |
| Oct 11, 2024 | 232.00 | 234.50 | 220.30 | 224.10 | 224.10 | 3,791 |
| Oct 10, 2024 | 224.65 | 228.95 | 223.15 | 228.35 | 228.35 | 1,243 |
| Oct 09, 2024 | 220.00 | 224.45 | 220.00 | 222.25 | 222.25 | 2,075 |
| Oct 08, 2024 | 216.70 | 227.60 | 210.10 | 216.35 | 216.35 | 4,753 |
| Oct 07, 2024 | 230.90 | 230.90 | 213.25 | 216.70 | 216.70 | 1,599 |
| Oct 04, 2024 | 217.00 | 228.45 | 217.00 | 226.80 | 226.80 | 856 |
| Oct 03, 2024 | 228.85 | 230.00 | 212.10 | 225.70 | 225.70 | 1,350 |
| Oct 01, 2024 | 229.40 | 229.40 | 224.05 | 228.85 | 228.85 | 871 |
| Sept 30, 2024 | 228.00 | 233.90 | 228.00 | 229.40 | 229.40 | 1,273 |
| Sept 27, 2024 | 231.00 | 231.00 | 226.00 | 227.05 | 227.05 | 261 |
| Sept 26, 2024 | 228.95 | 229.75 | 225.00 | 228.10 | 228.10 | 1,287 |
| Sept 25, 2024 | 225.35 | 229.80 | 225.00 | 229.00 | 229.00 | 545 |
| Sept 24, 2024 | 231.55 | 233.95 | 222.00 | 225.25 | 225.25 | 1,926 |
| Sept 23, 2024 | 242.95 | 242.95 | 230.10 | 234.05 | 234.05 | 1,800 |
| Sept 20, 2024 | 230.95 | 234.00 | 226.80 | 233.00 | 233.00 | 700 |
| Sept 19, 2024 | 241.00 | 241.00 | 224.75 | 231.50 | 231.50 | 2,767 |
| Sept 18, 2024 | 238.80 | 241.00 | 235.50 | 236.00 | 236.00 | 2,520 |
| Sept 17, 2024 | 237.60 | 241.95 | 230.55 | 234.15 | 234.15 | 494 |
| Sept 16, 2024 | 226.80 | 245.95 | 222.45 | 237.60 | 237.60 | 6,837 |
| Sept 13, 2024 | 224.00 | 226.95 | 222.25 | 225.05 | 225.05 | 407 |
| Sept 12, 2024 | 225.00 | 228.40 | 223.30 | 225.00 | 225.00 | 392 |
| Sept 11, 2024 | 226.00 | 227.00 | 223.35 | 226.20 | 226.20 | 494 |
| Sept 10, 2024 | 225.00 | 228.85 | 223.10 | 227.00 | 227.00 | 721 |
| Sept 09, 2024 | 225.00 | 228.70 | 219.35 | 224.05 | 224.05 | 1,790 |
| Sept 06, 2024 | 229.70 | 230.35 | 224.00 | 226.15 | 226.15 | 697 |
| Sept 05, 2024 | 226.95 | 231.55 | 224.65 | 229.70 | 229.70 | 561 |
| Sept 04, 2024 | 232.00 | 232.00 | 223.65 | 226.95 | 226.95 | 967 |
| Sept 03, 2024 | 228.05 | 236.85 | 228.05 | 232.90 | 232.90 | 953 |
| Sept 02, 2024 | 229.80 | 237.65 | 226.25 | 234.65 | 234.65 | 2,545 |
| Aug 30, 2024 | 226.10 | 232.00 | 226.10 | 229.80 | 229.80 | 1,083 |
| Aug 29, 2024 | 232.00 | 232.00 | 227.00 | 228.70 | 228.70 | 500 |
| Aug 28, 2024 | 227.05 | 234.60 | 225.00 | 229.70 | 229.70 | 2,355 |
| Aug 27, 2024 | 232.00 | 236.95 | 231.00 | 231.25 | 231.25 | 1,335 |
| Aug 26, 2024 | 230.00 | 234.60 | 227.15 | 231.00 | 231.00 | 1,318 |
| Aug 23, 2024 | 244.95 | 244.95 | 229.45 | 231.75 | 231.75 | 3,455 |
| Aug 23, 2024 | 2.5 Dividend | |||||
| Aug 22, 2024 | 235.60 | 248.95 | 235.60 | 242.10 | 239.60 | 2,428 |
| Aug 21, 2024 | 231.25 | 247.50 | 231.25 | 238.45 | 235.99 | 3,560 |
| Aug 20, 2024 | 233.90 | 237.55 | 228.30 | 231.25 | 228.86 | 941 |
| Aug 19, 2024 | 227.05 | 234.40 | 227.00 | 229.30 | 226.93 | 984 |
| Aug 16, 2024 | 230.90 | 230.95 | 225.35 | 226.80 | 224.46 | 610 |
| Aug 14, 2024 | 227.60 | 228.40 | 223.30 | 224.65 | 222.33 | 1,607 |
| Aug 13, 2024 | 226.10 | 234.20 | 226.10 | 229.95 | 227.58 | 1,556 |
| Aug 12, 2024 | 235.00 | 235.00 | 226.60 | 230.55 | 228.17 | 915 |
| Aug 09, 2024 | 234.05 | 234.05 | 225.65 | 227.70 | 225.35 | 1,646 |
| Aug 08, 2024 | 230.50 | 233.95 | 227.00 | 227.90 | 225.55 | 1,120 |
| Aug 07, 2024 | 233.55 | 233.55 | 227.05 | 230.50 | 228.12 | 1,254 |
| Aug 06, 2024 | 229.00 | 237.90 | 219.90 | 226.45 | 224.11 | 8,470 |
| Aug 05, 2024 | 249.00 | 249.00 | 226.00 | 236.55 | 234.11 | 4,803 |
| Aug 02, 2024 | 247.00 | 251.00 | 240.50 | 246.35 | 243.81 | 3,211 |
| Aug 01, 2024 | 260.00 | 261.00 | 246.05 | 251.05 | 248.46 | 2,664 |
| Jul 31, 2024 | 258.00 | 259.95 | 247.00 | 258.85 | 256.18 | 29,543 |
| Jul 30, 2024 | 226.00 | 258.75 | 223.00 | 253.85 | 251.23 | 41,822 |
| Jul 29, 2024 | 233.05 | 233.05 | 222.65 | 226.00 | 223.67 | 2,931 |
| Jul 26, 2024 | 233.90 | 239.40 | 225.00 | 228.45 | 226.09 | 3,493 |
| Jul 25, 2024 | 244.90 | 245.00 | 224.85 | 227.95 | 225.60 | 8,788 |
| Jul 24, 2024 | 213.05 | 243.90 | 213.05 | 238.00 | 235.54 | 6,216 |
| Jul 23, 2024 | 227.95 | 227.95 | 215.20 | 216.45 | 214.21 | 3,726 |
| Jul 22, 2024 | 218.20 | 225.00 | 213.10 | 216.00 | 213.77 | 4,366 |
| Jul 19, 2024 | 222.00 | 222.60 | 214.75 | 218.20 | 215.95 | 3,680 |
| Jul 18, 2024 | 230.00 | 230.95 | 223.05 | 226.40 | 224.06 | 2,463 |
| Jul 16, 2024 | 239.00 | 239.00 | 228.00 | 229.95 | 227.58 | 6,538 |
| Jul 15, 2024 | 246.00 | 247.95 | 223.00 | 232.25 | 229.85 | 4,168 |
| Jul 12, 2024 | 247.90 | 247.90 | 230.15 | 231.95 | 229.55 | 2,539 |
| Jul 11, 2024 | 244.90 | 247.90 | 234.60 | 239.60 | 237.13 | 8,193 |
| Jul 10, 2024 | 239.40 | 250.90 | 230.00 | 233.25 | 230.84 | 33,129 |
| Jul 09, 2024 | 210.60 | 238.45 | 207.40 | 234.45 | 232.03 | 18,139 |
| Jul 08, 2024 | 217.95 | 217.95 | 208.05 | 210.65 | 208.47 | 3,431 |
| Jul 05, 2024 | 204.15 | 211.00 | 204.15 | 210.80 | 208.62 | 4,604 |
| Jul 04, 2024 | 209.95 | 213.40 | 208.20 | 208.85 | 206.69 | 3,141 |
| Jul 03, 2024 | 212.90 | 217.45 | 208.30 | 209.95 | 207.78 | 9,259 |
| Jul 02, 2024 | 213.00 | 217.00 | 211.10 | 212.05 | 209.86 | 8,682 |
| Jul 01, 2024 | 209.40 | 213.85 | 207.85 | 212.05 | 209.86 | 6,955 |
| Jun 28, 2024 | 211.60 | 212.00 | 204.00 | 205.25 | 203.13 | 7,390 |
| Jun 27, 2024 | 206.00 | 210.95 | 206.00 | 207.45 | 205.31 | 6,096 |
| Jun 26, 2024 | 200.00 | 207.95 | 200.00 | 205.80 | 203.67 | 9,151 |
| Jun 25, 2024 | 198.80 | 198.80 | 194.15 | 194.65 | 192.64 | 654 |
| Jun 24, 2024 | 200.05 | 200.05 | 195.25 | 196.10 | 194.08 | 2,639 |
| Jun 21, 2024 | 205.00 | 205.00 | 200.15 | 200.30 | 198.23 | 1,432 |
| Jun 20, 2024 | 200.00 | 205.00 | 200.00 | 201.15 | 199.07 | 815 |
| Jun 19, 2024 | 207.90 | 207.90 | 199.10 | 199.85 | 197.79 | 1,433 |
| Jun 18, 2024 | 205.00 | 205.00 | 200.05 | 201.85 | 199.77 | 2,064 |
| Jun 14, 2024 | 213.20 | 213.20 | 202.40 | 203.50 | 201.40 | 2,674 |
| Jun 13, 2024 | 199.60 | 205.90 | 199.45 | 204.00 | 201.89 | 1,031 |
| Jun 12, 2024 | 201.10 | 207.00 | 201.05 | 201.60 | 199.52 | 564 |
| Jun 11, 2024 | 197.70 | 208.95 | 197.70 | 203.35 | 201.25 | 767 |
| Jun 10, 2024 | 199.45 | 211.00 | 199.25 | 203.60 | 201.50 | 4,907 |
| Jun 07, 2024 | 203.90 | 208.60 | 196.75 | 200.25 | 198.18 | 1,173 |
| Jun 06, 2024 | 195.05 | 210.00 | 195.05 | 197.10 | 195.06 | 2,542 |
| Jun 05, 2024 | 195.75 | 197.50 | 190.00 | 195.00 | 192.99 | 2,656 |
| Jun 04, 2024 | 203.00 | 206.65 | 182.30 | 191.55 | 189.57 | 1,256 |
| Jun 03, 2024 | 206.00 | 206.00 | 181.20 | 200.30 | 198.23 | 1,659 |
| May 31, 2024 | 201.95 | 201.95 | 192.60 | 196.50 | 194.47 | 2,516 |
| May 30, 2024 | 197.80 | 202.00 | 197.55 | 202.00 | 199.91 | 1,227 |
| May 29, 2024 | 204.60 | 204.60 | 197.85 | 197.85 | 195.81 | 292 |
| May 28, 2024 | 194.60 | 205.25 | 194.60 | 202.15 | 200.06 | 2,302 |
| May 27, 2024 | 206.70 | 206.70 | 196.10 | 198.50 | 196.45 | 1,232 |
| May 24, 2024 | 202.15 | 206.00 | 197.00 | 197.00 | 194.97 | 1,086 |
| May 23, 2024 | 199.85 | 205.35 | 197.10 | 198.15 | 196.10 | 2,120 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.