Company Information

Home » Market » Company Information

Feb 21

81.80 +0.00 (+ 0.00 %)

VOLUME : 150426

Prev. Close 81.80

Open Price 82.00

TODAY'S LOW / HIGH

81.55

82.95

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

77.55

170.00

Feb 21

81.95 +0.30 (+ 0.37 %)

VOLUME : 2638740

Prev. Close 81.65

Open Price 82.00

TODAY'S LOW / HIGH

81.65

83.00

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

77.50

170.00

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. (%)
21/02/2019	82.00	82.95	81.55	81.80	150,426	12344522	97,523	7977382	64.83
20/02/2019	80.80	82.35	80.75	81.80	157,028	12842314	86,985	7115373	55.39
19/02/2019	82.00	82.30	80.20	80.45	158,423	12854770	94,134	7573081	59.42
18/02/2019	80.30	82.25	80.10	81.55	146,505	11904876	49,676	4051078	33.91
15/02/2019	78.35	81.55	77.80	80.10	180,708	14340693	61,135	4896914	33.83
14/02/2019	78.20	79.05	77.55	78.55	87,712	6886325	41,836	3286218	47.7
13/02/2019	80.20	80.60	78.30	78.55	111,821	8843846	66,509	5224282	59.48
12/02/2019	79.45	80.35	79.10	79.95	123,435	9848243	53,433	4271969	43.29
11/02/2019	81.80	82.20	79.05	79.20	154,953	12371854	61,729	4888937	39.84
08/02/2019	83.85	83.85	81.25	81.80	149,945	12344202	49,436	4043865	32.97
07/02/2019	82.35	84.15	81.80	83.60	196,857	16281000	76,974	6435027	39.1
06/02/2019	83.40	83.90	81.60	82.45	278,007	22966302	85,509	7050218	30.76
05/02/2019	82.65	84.50	80.30	81.70	226,253	18696804	69,780	5701026	30.84
04/02/2019	82.25	84.00	81.50	82.60	269,101	22208699	94,015	7765639	34.94
01/02/2019	81.70	81.70	79.50	80.50	376,930	30289988	97,169	7822105	25.78
31/01/2019	83.45	83.45	80.40	81.00	212,142	17184634	71,866	5821146	33.88
30/01/2019	83.00	84.10	82.10	82.50	165,936	13760482	47,016	3878820	28.33
29/01/2019	83.50	83.50	81.75	82.70	255,183	21092549	96,871	8011232	37.96
28/01/2019	87.30	87.55	82.80	83.80	351,220	29500567	138,241	11584596	39.36
25/01/2019	90.40	90.70	86.95	87.20	172,550	15289797	81,334	7092325	47.14
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
21/02/2019	82.00	83.00	81.65	81.95	2,638,740	0	1,682,162	0	63.75
20/02/2019	80.65	82.40	80.65	81.65	2,442,672	0	1,569,029	0	64.23
19/02/2019	81.30	82.35	80.30	80.60	1,982,936	0	1,317,034	0	66.42
18/02/2019	81.25	82.30	79.70	81.50	3,471,575	0	2,372,969	0	68.35
15/02/2019	78.50	81.65	77.75	80.40	3,313,525	0	2,154,476	0	65.02
14/02/2019	78.50	79.00	77.50	78.50	1,739,909	0	1,191,105	0	68.46
13/02/2019	80.60	80.60	78.15	78.50	1,401,530	0	1,026,661	0	73.25
12/02/2019	79.40	80.25	79.00	79.90	1,139,394	0	674,925	0	59.24
11/02/2019	82.00	82.30	79.00	79.10	1,539,262	0	934,163	0	60.69
08/02/2019	83.55	83.60	81.10	81.60	1,208,528	0	722,399	0	59.78
07/02/2019	82.55	84.05	81.70	83.55	2,066,108	0	1,253,568	0	60.67
06/02/2019	83.15	83.75	81.55	82.35	3,250,195	0	1,678,089	0	51.63
05/02/2019	82.50	84.60	80.10	81.85	1,821,702	0	724,852	0	39.79
04/02/2019	82.50	84.10	81.35	82.50	2,691,815	0	1,570,454	0	58.34
01/02/2019	81.10	81.45	79.20	80.50	5,545,273	0	4,418,485	0	79.68
31/01/2019	82.90	83.00	80.20	81.00	2,286,803	0	1,657,349	0	72.47
30/01/2019	82.80	83.90	82.00	82.30	1,435,100	0	924,425	0	64.42
29/01/2019	83.40	83.55	81.60	82.70	2,065,699	0	1,254,082	0	60.71
28/01/2019	87.25	87.55	82.80	83.85	2,108,475	0	1,337,168	0	63.42
25/01/2019	90.00	90.65	86.90	87.20	1,090,265	0	588,166	0	53.95
Showing Page : 1 of 7