Canada markets closed

52 Weeks Entertainment Limited (SHAQUAK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.7400+0.0400 (+2.35%)
At close: 03:30PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.78001.78001.64001.74001.740027,627
May 09, 20241.86001.86001.70001.70001.70008,027
May 08, 20241.70001.80001.64001.78001.780013,925
May 07, 20241.76001.76001.70001.72001.72005,600
May 06, 20241.90001.90001.76001.78001.780022,204
May 03, 20241.90001.91001.78001.85001.850020,486
May 02, 20241.88001.88001.75001.87001.870016,168
Apr 30, 20241.87001.89001.73001.81001.810049,010
Apr 29, 20241.82001.82001.70001.81001.810013,240
Apr 26, 20241.68001.76001.61001.75001.750037,490
Apr 25, 20241.78001.78001.62001.68001.680035,601
Apr 24, 20241.67001.72001.64001.70001.700024,297
Apr 23, 20241.63001.64001.57001.64001.640025,225
Apr 22, 20241.57001.57001.57001.57001.570015,572
Apr 19, 20241.47001.52001.43001.50001.50008,698
Apr 18, 20241.57001.62001.50001.50001.500030,654
Apr 16, 20241.53001.59001.49001.57001.570019,228
Apr 15, 20241.57001.57001.50001.56001.560015,895
Apr 12, 20241.61001.64001.52001.57001.570010,579
Apr 10, 20241.58001.62001.55001.58001.580020,681
Apr 09, 20241.58001.62001.48001.55001.550022,706
Apr 08, 20241.52001.60001.52001.55001.5500131,857
Apr 05, 20241.64001.64001.52001.60001.600089,535
Apr 04, 20241.58001.65001.55001.59001.590086,428
Apr 03, 20241.68001.69001.53001.58001.580096,165
Apr 02, 20241.62001.69001.61001.61001.610081,036
Apr 01, 20241.61001.69001.53001.69001.6900120,356
Mar 28, 20241.68001.71001.57001.61001.610027,300
Mar 27, 20241.69001.74001.61001.65001.650023,747
Mar 26, 20241.63001.78001.63001.69001.690038,670
Mar 22, 20241.88001.88001.71001.71001.710041,351
Mar 21, 20241.89001.89001.79001.80001.800021,639
Mar 20, 20241.76001.93001.76001.88001.880019,632
Mar 19, 20241.79001.96001.79001.84001.840041,137
Mar 18, 20241.80001.90001.75001.87001.870013,881
Mar 15, 2024------
Mar 14, 20241.86001.91001.73001.91001.910030,419
Mar 13, 20241.93001.95001.80001.82001.820052,727
Mar 12, 20241.94001.99001.85001.86001.860043,606
Mar 11, 20242.07002.07001.90001.94001.940037,640
Mar 07, 20241.96002.01001.83001.99001.990030,814
Mar 06, 20242.04002.10001.90001.92001.920041,952
Mar 05, 20242.09002.09001.98002.00002.000010,512
Mar 04, 20242.06002.12002.02002.08002.080090,906
Mar 01, 20241.95002.03001.95002.03002.030015,406
Feb 29, 20242.12002.12001.92001.94001.940027,651
Feb 28, 20242.02002.11001.97002.02002.020028,760
Feb 27, 20242.11002.11001.97002.06002.060063,969
Feb 26, 20242.00002.01001.96002.01002.010028,385
Feb 23, 20241.94002.00001.86001.92001.920064,788
Feb 22, 20242.07002.07001.92001.94001.940022,499
Feb 21, 20241.93002.10001.92002.00002.000037,450
Feb 20, 20242.00002.14001.97002.02002.020077,092
Feb 19, 20242.10002.10001.90002.05002.050020,672
Feb 16, 20242.06002.14001.96002.00002.000020,432
Feb 15, 20242.16002.19002.01002.05002.050034,770
Feb 14, 20242.18002.18001.99002.11002.1100181,991
Feb 13, 20242.09002.10001.92002.09002.090034,879
Feb 12, 20242.15002.19002.00002.00002.000064,689
Feb 09, 20242.15002.19002.02002.10002.100056,515
Feb 08, 20242.22002.23002.06002.11002.1100130,158
Feb 07, 20242.10002.14001.94002.14002.1400181,538
Feb 06, 20242.14002.19002.04002.04002.0400120,329
Feb 05, 20242.14002.14002.14002.14002.1400179,684
Feb 02, 20242.04002.04001.87002.04002.0400102,060
Feb 01, 20241.96001.96001.80001.95001.950068,238
Jan 31, 20241.72001.87001.72001.87001.870052,158
Jan 30, 20241.81001.89001.73001.79001.790074,615
Jan 29, 20241.84001.90001.82001.82001.8200119,297
Jan 25, 20241.91001.91001.91001.91001.910029,411
Jan 24, 20242.07002.07002.01002.01002.01003,503
Jan 23, 20242.22002.26002.11002.11002.110059,672
Jan 19, 20242.05002.13001.93002.13002.1300164,836
Jan 18, 20242.00002.03002.00002.03002.0300125,745
Jan 17, 20241.94001.94001.80001.94001.9400184,531
Jan 16, 20241.89001.90001.72001.85001.8500167,021
Jan 15, 20241.80001.81001.75001.81001.8100182,392
Jan 12, 20241.75001.75001.62001.73001.7300100,836
Jan 11, 20241.73001.73001.62001.70001.700030,190
Jan 10, 20241.69001.76001.61001.70001.7000112,989
Jan 09, 20241.65001.70001.54001.68001.680058,746
Jan 08, 20241.57001.63001.49001.62001.620059,001
Jan 05, 20241.54001.58001.44001.56001.5600106,097
Jan 04, 20241.55001.55001.46001.51001.510090,557
Jan 03, 20241.52001.52001.46001.50001.500016,455
Jan 02, 20241.50001.57001.45001.52001.520038,675
Jan 01, 20241.53001.53001.45001.50001.500015,468
Dec 29, 20231.45001.57001.45001.48001.480028,784
Dec 28, 20231.57001.59001.46001.52001.520034,408
Dec 27, 20231.48001.58001.48001.53001.530071,935
Dec 26, 20231.58001.60001.51001.52001.520040,686
Dec 22, 20231.57001.60001.46001.58001.5800137,811
Dec 21, 20231.51001.59001.51001.53001.530020,502
Dec 20, 20231.59001.59001.45001.58001.580029,990
Dec 19, 20231.52001.58001.49001.52001.520027,032
Dec 18, 20231.59001.66001.52001.52001.520052,090
Dec 15, 20231.68001.68001.52001.59001.590022,026
Dec 14, 20231.57001.61001.51001.60001.600022,424
Dec 13, 20231.61001.61001.49001.57001.570021,083
Dec 12, 20231.55001.58001.45001.54001.540014,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...