Choice International Limited (CHOICEIN.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 470.60 | 471.50 | 465.00 | 466.95 | 466.95 | 15,936 |
| Sept 26, 2024 | 474.95 | 474.95 | 467.40 | 469.60 | 469.60 | 11,522 |
| Sept 25, 2024 | 471.95 | 473.85 | 467.00 | 469.75 | 469.75 | 16,075 |
| Sept 24, 2024 | 469.50 | 476.00 | 467.65 | 471.80 | 471.80 | 20,416 |
| Sept 23, 2024 | 462.00 | 465.00 | 458.55 | 463.85 | 463.85 | 10,499 |
| Sept 20, 2024 | 464.65 | 464.65 | 449.90 | 457.20 | 457.20 | 15,771 |
| Sept 19, 2024 | 469.55 | 471.55 | 454.60 | 457.65 | 457.65 | 21,297 |
| Sept 18, 2024 | 468.65 | 468.65 | 461.50 | 464.85 | 464.85 | 14,609 |
| Sept 17, 2024 | 463.00 | 469.30 | 459.00 | 464.30 | 464.30 | 25,212 |
| Sept 16, 2024 | 462.95 | 463.45 | 452.80 | 460.00 | 460.00 | 10,031 |
| Sept 13, 2024 | 456.65 | 460.10 | 453.70 | 457.40 | 457.40 | 18,174 |
| Sept 12, 2024 | 459.30 | 459.30 | 450.35 | 453.70 | 453.70 | 14,197 |
| Sept 11, 2024 | 462.85 | 463.10 | 452.50 | 454.45 | 454.45 | 20,322 |
| Sept 10, 2024 | 449.00 | 467.00 | 447.00 | 460.45 | 460.45 | 68,236 |
| Sept 09, 2024 | 452.00 | 452.40 | 441.75 | 446.25 | 446.25 | 54,959 |
| Sept 06, 2024 | 457.00 | 458.10 | 448.55 | 450.50 | 450.50 | 10,695 |
| Sept 05, 2024 | 457.00 | 461.30 | 454.00 | 455.80 | 455.80 | 26,833 |
| Sept 04, 2024 | 444.50 | 458.00 | 443.00 | 454.50 | 454.50 | 38,131 |
| Sept 03, 2024 | 445.25 | 446.75 | 443.45 | 445.45 | 445.45 | 13,274 |
| Sept 02, 2024 | 455.55 | 455.55 | 441.50 | 443.65 | 443.65 | 33,779 |
| Aug 30, 2024 | 444.40 | 454.85 | 443.00 | 451.30 | 451.30 | 45,421 |
| Aug 29, 2024 | 432.00 | 441.95 | 427.85 | 439.30 | 439.30 | 49,523 |
| Aug 28, 2024 | 433.35 | 433.80 | 427.70 | 431.40 | 431.40 | 9,519 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 440.00 | 440.00 | 430.00 | 432.15 | 432.15 | 33,105 |
| Aug 23, 2024 | 431.20 | 434.00 | 428.50 | 431.10 | 431.10 | 18,246 |
| Aug 22, 2024 | 432.00 | 432.40 | 426.00 | 429.35 | 429.35 | 36,055 |
| Aug 21, 2024 | 425.05 | 429.70 | 418.95 | 427.45 | 427.45 | 77,094 |
| Aug 20, 2024 | 411.00 | 426.75 | 409.45 | 424.55 | 424.55 | 93,862 |
| Aug 19, 2024 | 397.00 | 410.50 | 394.10 | 409.00 | 409.00 | 76,929 |
| Aug 16, 2024 | 398.95 | 398.95 | 389.50 | 393.45 | 393.45 | 11,166 |
| Aug 14, 2024 | 398.95 | 398.95 | 389.00 | 390.00 | 390.00 | 9,119 |
| Aug 13, 2024 | 403.95 | 403.95 | 393.00 | 394.10 | 394.10 | 14,807 |
| Aug 12, 2024 | 395.25 | 402.00 | 393.40 | 398.95 | 398.95 | 29,468 |
| Aug 09, 2024 | 389.45 | 396.85 | 385.00 | 395.25 | 395.25 | 32,593 |
| Aug 08, 2024 | 385.50 | 390.40 | 383.05 | 384.65 | 384.65 | 43,696 |
| Aug 07, 2024 | 388.30 | 388.30 | 383.00 | 385.85 | 385.85 | 19,046 |
| Aug 06, 2024 | 388.95 | 390.15 | 381.00 | 384.55 | 384.55 | 25,952 |
| Aug 05, 2024 | 390.95 | 390.95 | 379.15 | 381.95 | 381.95 | 17,316 |
| Aug 02, 2024 | 397.85 | 401.00 | 391.00 | 394.15 | 394.15 | 54,798 |
| Aug 01, 2024 | 404.00 | 404.00 | 393.00 | 399.30 | 399.30 | 28,367 |
| Jul 31, 2024 | 408.00 | 411.00 | 396.40 | 399.05 | 399.05 | 65,625 |
| Jul 30, 2024 | 394.00 | 409.20 | 393.00 | 405.70 | 405.70 | 35,389 |
| Jul 29, 2024 | 400.05 | 401.00 | 390.35 | 390.80 | 390.80 | 27,358 |
| Jul 26, 2024 | 394.95 | 394.95 | 388.00 | 388.60 | 388.60 | 12,297 |
| Jul 25, 2024 | 387.40 | 394.00 | 385.00 | 392.00 | 392.00 | 39,799 |
| Jul 24, 2024 | 379.75 | 393.10 | 375.00 | 387.35 | 387.35 | 29,098 |
| Jul 23, 2024 | 371.55 | 374.50 | 359.90 | 372.65 | 372.65 | 24,819 |
| Jul 22, 2024 | 380.85 | 380.85 | 365.25 | 371.75 | 371.75 | 31,302 |
| Jul 19, 2024 | 393.45 | 396.30 | 377.05 | 380.20 | 380.20 | 20,744 |
| Jul 18, 2024 | 388.90 | 388.95 | 383.00 | 386.35 | 386.35 | 16,953 |
| Jul 16, 2024 | 382.00 | 393.00 | 380.85 | 385.85 | 385.85 | 29,141 |
| Jul 15, 2024 | 390.60 | 390.60 | 380.00 | 381.50 | 381.50 | 10,231 |
| Jul 12, 2024 | 395.35 | 395.35 | 386.65 | 386.85 | 386.85 | 7,583 |
| Jul 11, 2024 | 395.90 | 395.90 | 386.85 | 389.60 | 389.60 | 28,882 |
| Jul 10, 2024 | 396.90 | 396.90 | 385.95 | 390.55 | 390.55 | 16,078 |
| Jul 09, 2024 | 389.65 | 393.60 | 388.00 | 391.10 | 391.10 | 16,316 |
| Jul 08, 2024 | 391.55 | 400.00 | 388.00 | 389.65 | 389.65 | 15,859 |
| Jul 05, 2024 | 394.40 | 394.40 | 388.25 | 391.60 | 391.60 | 18,032 |
| Jul 04, 2024 | 401.00 | 402.00 | 393.00 | 393.95 | 393.95 | 6,991 |
| Jul 03, 2024 | 397.50 | 399.80 | 392.05 | 395.75 | 395.75 | 25,805 |
| Jul 02, 2024 | 394.65 | 395.65 | 388.50 | 391.75 | 391.75 | 16,020 |
| Jul 01, 2024 | 389.95 | 394.00 | 387.35 | 391.80 | 391.80 | 30,029 |
| Jun 28, 2024 | 391.00 | 391.00 | 384.00 | 387.40 | 387.40 | 18,178 |
| Jun 27, 2024 | 387.75 | 388.00 | 382.05 | 384.80 | 384.80 | 11,334 |
| Jun 26, 2024 | 386.80 | 441.55 | 382.40 | 383.60 | 383.60 | 63,849 |
| Jun 25, 2024 | 384.90 | 385.00 | 380.50 | 382.75 | 382.75 | 30,662 |
| Jun 24, 2024 | 379.40 | 382.00 | 375.00 | 380.85 | 380.85 | 10,822 |
| Jun 21, 2024 | 380.95 | 380.95 | 375.50 | 378.45 | 378.45 | 37,603 |
| Jun 20, 2024 | 377.40 | 379.00 | 373.35 | 377.10 | 377.10 | 24,576 |
| Jun 19, 2024 | 375.85 | 378.00 | 367.25 | 374.10 | 374.10 | 19,868 |
| Jun 18, 2024 | 376.90 | 376.90 | 371.00 | 372.05 | 372.05 | 8,538 |
| Jun 14, 2024 | 369.90 | 375.55 | 367.35 | 369.75 | 369.75 | 27,134 |
| Jun 13, 2024 | 367.45 | 369.15 | 366.05 | 366.85 | 366.85 | 26,904 |
| Jun 12, 2024 | 371.00 | 371.00 | 363.50 | 365.60 | 365.60 | 64,529 |
| Jun 11, 2024 | 361.05 | 365.15 | 358.40 | 363.35 | 363.35 | 12,029 |
| Jun 10, 2024 | 364.00 | 364.30 | 358.95 | 360.60 | 360.60 | 28,685 |
| Jun 07, 2024 | 358.75 | 362.60 | 355.00 | 361.15 | 361.15 | 21,805 |
| Jun 06, 2024 | 361.00 | 362.00 | 354.55 | 355.35 | 355.35 | 20,228 |
| Jun 05, 2024 | 342.90 | 359.00 | 321.70 | 352.80 | 352.80 | 59,935 |
| Jun 04, 2024 | 366.00 | 366.00 | 325.95 | 332.15 | 332.15 | 133,229 |
| Jun 03, 2024 | 368.25 | 371.85 | 359.45 | 365.80 | 365.80 | 80,496 |
| May 31, 2024 | 347.00 | 360.00 | 346.25 | 356.45 | 356.45 | 127,503 |
| May 30, 2024 | 343.00 | 344.95 | 341.60 | 343.45 | 343.45 | 33,187 |
| May 29, 2024 | 340.00 | 349.65 | 336.45 | 344.45 | 344.45 | 56,329 |
| May 28, 2024 | 350.00 | 350.00 | 339.00 | 339.55 | 339.55 | 19,781 |
| May 27, 2024 | 348.85 | 349.15 | 343.80 | 344.75 | 344.75 | 23,728 |
| May 24, 2024 | 348.85 | 348.85 | 342.10 | 344.20 | 344.20 | 18,124 |
| May 23, 2024 | 339.00 | 348.65 | 335.30 | 345.40 | 345.40 | 30,231 |
| May 22, 2024 | 347.55 | 350.00 | 336.00 | 339.70 | 339.70 | 24,903 |
| May 21, 2024 | 344.85 | 344.85 | 338.00 | 339.85 | 339.85 | 19,529 |
| May 17, 2024 | 338.85 | 338.85 | 332.65 | 338.10 | 338.10 | 37,563 |
| May 16, 2024 | 338.00 | 338.00 | 330.65 | 336.45 | 336.45 | 40,068 |
| May 15, 2024 | 323.75 | 334.35 | 321.50 | 330.55 | 330.55 | 27,554 |
| May 14, 2024 | 316.00 | 321.65 | 315.00 | 319.50 | 319.50 | 39,012 |
| May 13, 2024 | 329.95 | 329.95 | 313.95 | 315.45 | 315.45 | 19,203 |
| May 10, 2024 | 324.85 | 324.85 | 318.10 | 322.00 | 322.00 | 38,620 |
| May 09, 2024 | 333.85 | 333.85 | 321.05 | 323.00 | 323.00 | 67,623 |
| May 08, 2024 | 341.40 | 342.15 | 331.35 | 332.65 | 332.65 | 21,455 |
| May 07, 2024 | 344.45 | 345.00 | 334.85 | 340.85 | 340.85 | 123,226 |
| *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.