Company Information

Home » Market » Company Information

Mar 27

44.65 +0.95 (+ 2.17 %)

VOLUME : 203984

Prev. Close 43.70

Open Price 45.00

TODAY'S LOW / HIGH

43.55

48.05

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

37.45

115.30

Mar 27

44.55 +0.65 (+ 1.48 %)

VOLUME : 2103663

Prev. Close 43.90

Open Price 46.25

TODAY'S LOW / HIGH

43.50

48.25

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

37.35

115.35

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. (%)
27/03/2020	45.00	48.05	43.55	44.65	203,984	9347273	90,550	4043058	44.39
26/03/2020	41.40	44.15	40.55	43.70	280,983	12236514	134,356	5871358	47.82
25/03/2020	39.00	41.90	37.95	40.15	182,735	7274050	75,977	3050477	41.58
24/03/2020	43.50	44.80	37.45	39.85	208,091	8386360	60,039	2392555	28.85
23/03/2020	44.50	44.50	41.40	41.40	253,130	10546701	162,381	6722574	64.15
20/03/2020	46.50	48.45	45.45	46.00	270,070	12681298	125,807	5787122	46.58
19/03/2020	45.00	49.00	45.00	45.80	399,874	18805941	163,415	7484407	40.87
18/03/2020	53.90	54.65	48.80	49.35	278,147	13974891	121,678	6004810	43.75
17/03/2020	55.30	56.25	52.35	52.90	285,345	15407063	109,496	5792339	38.37
16/03/2020	59.65	59.65	55.00	55.95	349,517	19836035	138,892	7771008	39.74
13/03/2020	54.50	62.30	49.95	59.95	589,571	33667359	183,280	10987636	31.09
12/03/2020	65.95	65.95	57.30	59.00	457,263	27830418	232,685	13728415	50.89
11/03/2020	69.65	70.40	67.25	68.05	251,251	17204974	135,216	9201449	53.82
09/03/2020	71.00	71.10	66.05	67.50	338,393	23223721	164,725	0	48.68
06/03/2020	75.00	75.00	73.05	74.15	230,614	17080774	75,992	5634807	32.95
05/03/2020	76.20	89.00	75.55	78.70	294,867	23140318	169,023	13302111	57.32
04/03/2020	78.15	78.90	74.25	75.50	182,508	13923380	57,310	4326905	31.4
03/03/2020	77.90	79.00	76.90	77.80	145,643	11314063	53,639	4173115	36.83
02/03/2020	78.50	79.85	75.80	76.55	214,737	16812155	90,148	6900830	41.98
28/02/2020	79.90	80.05	77.30	77.50	281,224	22011333	105,394	8168035	37.48
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
27/03/2020	46.25	48.25	43.50	44.55	2,103,663	0	927,670	0	44.1
26/03/2020	41.00	44.40	40.50	43.90	2,083,531	0	1,076,704	0	51.68
25/03/2020	38.10	42.00	38.00	40.40	1,674,241	0	847,118	0	50.6
24/03/2020	45.40	45.40	37.35	40.05	1,687,655	0	995,882	0	59.01
23/03/2020	42.00	42.95	41.40	41.40	1,527,832	0	1,185,234	0	77.58
20/03/2020	46.00	48.50	45.25	46.00	2,335,803	0	1,213,349	0	51.95
19/03/2020	47.50	48.80	45.00	45.80	2,782,549	0	1,267,066	0	45.54
17/03/2020	55.30	56.60	52.20	52.85	2,110,122	0	1,012,595	0	47.99
16/03/2020	59.00	59.00	55.00	55.80	2,131,580	0	1,119,905	0	52.54
13/03/2020	51.00	62.30	47.05	60.15	5,129,497	0	2,421,725	0	47.21
12/03/2020	64.00	65.00	57.05	58.80	3,763,720	0	2,067,005	0	54.92
11/03/2020	68.20	70.40	67.10	68.00	1,446,517	0	597,647	0	41.32
09/03/2020	69.05	71.20	66.00	67.55	2,945,950	0	1,695,916	0	57.57
06/03/2020	74.45	74.80	73.00	74.20	1,942,971	0	1,058,875	0	54.5
05/03/2020	75.65	79.50	75.65	78.20	1,439,424	0	597,046	0	41.48
04/03/2020	78.90	79.15	74.10	75.45	1,415,274	0	647,938	0	45.78
03/03/2020	77.25	78.85	76.80	77.85	1,304,622	0	619,324	0	47.47
02/03/2020	79.00	79.80	75.80	76.70	1,238,881	0	594,660	0	48
28/02/2020	79.80	79.80	77.30	77.50	2,795,666	0	1,692,696	0	60.55
27/02/2020	82.90	83.60	80.50	81.30	1,434,070	0	747,223	0	52.11
Showing Page : 1 of 6