Company Information

Home » Market » Company Information

May 19

90.65 -0.55 ( -0.60 %)

VOLUME : 3245

Prev. Close 91.20

Open Price 91.00

TODAY'S LOW / HIGH

87.05

92.00

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

77.12

137.30

May 19

91.20 -1.70 ( -1.83 %)

VOLUME : 30855

Prev. Close 92.90

Open Price 90.00

TODAY'S LOW / HIGH

88.50

92.50

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

77.80

137.28

Company Information Menu

Search Company

Start Date :

End Date :

BSENSE

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Traded Value( ₹ )	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Del. To Trd. Val. (%)
19/05/2022	91.00	92.00	87.05	90.65	3,245	291971	3,245	291971	100
18/05/2022	91.50	94.40	89.00	91.20	14,865	1368910	14,865	1368910	100
17/05/2022	90.90	91.50	87.40	89.95	5,331	479826	5,331	479826	100
16/05/2022	93.00	94.50	86.20	87.40	14,696	1290216	14,696	1290216	100
13/05/2022	89.20	91.50	85.05	90.70	6,742	608613	6,742	608613	100
12/05/2022	85.00	89.85	85.00	87.15	7,274	639471	7,274	639471	100
11/05/2022	89.95	93.25	85.00	87.70	14,049	1250025	14,049	1250025	100
10/05/2022	93.95	94.00	88.55	88.95	24,467	2212913	24,467	2212913	100
09/05/2022	98.00	98.00	92.15	93.20	18,506	1729697	18,506	1729697	100
06/05/2022	96.50	98.75	93.55	97.00	8,486	811681	8,486	811681	100
05/05/2022	94.95	97.80	93.70	97.80	12,905	1245517	12,905	1245517	100
04/05/2022	100.95	100.95	92.25	93.15	11,654	1101848	11,654	1101848	100
02/05/2022	102.45	102.45	96.10	97.10	8,210	806146	8,210	806146	100
29/04/2022	103.60	103.60	100.05	101.15	20,592	2085703	20,592	2085703	100
28/04/2022	107.90	107.90	99.50	100.40	15,694	1590434	15,694	1590434	100
27/04/2022	109.70	112.50	103.05	104.10	14,391	1534946	14,391	1534946	100
26/04/2022	109.95	110.00	101.10	107.30	23,166	2377537	23,166	2377537	100
25/04/2022	113.00	114.90	106.40	106.40	13,751	1478863	13,751	1478863	100
22/04/2022	115.90	117.85	111.30	112.00	25,615	2900958	25,615	2900958	100
21/04/2022	117.00	118.90	109.55	113.45	15,824	1810842	15,824	1810842	100
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
19/04/2022	118.95	121.75	116.45	117.10	356,584	0	196,150	0	55.01
18/04/2022	123.95	128.00	122.55	122.55	333,810	0	160,979	0	48.22
13/04/2022	128.95	128.95	120.65	128.95	779,018	0	315,467	0	40.5
12/04/2022	116.00	117.25	115.95	117.25	61,757	0	56,837	0	92.03
11/04/2022	136.75	146.50	135.25	146.50	269,216	0	204,855	0	76.09
08/04/2022	134.00	135.90	132.15	133.20	81,612	0	48,079	0	58.91
07/04/2022	140.00	141.80	131.00	132.30	302,446	0	180,436	0	59.66
06/04/2022	134.00	136.40	132.30	136.40	82,361	0	64,530	0	78.35
05/04/2022	126.00	129.95	124.00	129.95	105,111	0	83,246	0	79.2
04/04/2022	125.50	125.50	122.55	123.80	75,137	0	44,310	0	58.97
01/04/2022	119.60	124.80	119.60	123.30	94,144	0	56,868	0	60.41
31/03/2022	122.10	124.65	119.00	119.55	92,559	0	62,192	0	67.19
30/03/2022	124.10	124.95	122.00	122.20	73,707	0	48,994	0	66.47
29/03/2022	119.90	125.00	118.65	122.85	193,761	0	136,564	0	70.48
28/03/2022	125.00	125.00	118.95	119.60	120,172	0	64,996	0	54.09
25/03/2022	122.00	125.00	116.55	122.80	315,326	0	198,467	0	62.94
24/03/2022	114.65	120.35	113.95	120.05	385,794	0	234,674	0	60.83
23/03/2022	116.00	118.55	114.05	114.65	178,746	0	129,225	0	72.3
22/03/2022	116.70	117.75	112.50	113.75	124,090	0	68,521	0	55.22
21/03/2022	121.15	122.00	116.00	116.70	118,285	0	69,328	0	58.61
Showing Page : 1 of 5