Company Information

Home » Market » Company Information

Aug 21, 03:51

89.95 +0.45 (+ 0.50 %)

VOLUME : 184115

Prev. Close 89.50

Open Price 88.95

TODAY'S LOW / HIGH

88.05

93.50

Bid PRICE (QTY.) 89.95 (230)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

77.55

145.50

Aug 21, 03:56

90.00 +0.50 (+ 0.56 %)

VOLUME : 1700457

Prev. Close 89.50

Open Price 88.75

TODAY'S LOW / HIGH

88.25

93.50

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 90.00 (4)

52 WK LOW / HIGH

77.50

145.50

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. (%)
20/08/2019	90.60	90.75	88.00	89.50	63,544	5679100	23,968	2145136	37.72
19/08/2019	88.05	91.90	88.00	90.65	147,238	13309315	61,846	5606340	42
16/08/2019	88.00	88.85	86.50	87.75	67,454	5910912	33,430	2933483	49.56
14/08/2019	87.00	88.90	84.30	88.15	123,072	10622938	40,151	3539311	32.62
13/08/2019	90.00	90.00	85.50	86.30	133,308	11690986	67,388	5815585	50.55
09/08/2019	88.55	90.80	87.50	89.25	143,716	12940081	51,913	4633236	36.12
08/08/2019	85.75	88.65	85.55	88.05	97,639	8504490	43,375	3819169	44.42
07/08/2019	87.35	88.40	85.05	85.35	89,597	7792160	29,813	2544540	33.27
06/08/2019	85.40	89.55	84.95	87.05	235,912	20698404	99,745	8682803	42.28
05/08/2019	81.60	86.70	81.55	85.40	272,585	22744828	89,227	7619986	32.73
02/08/2019	82.45	82.85	80.25	81.65	135,542	11088500	45,101	3682497	33.27
01/08/2019	82.05	83.25	81.55	82.25	64,205	5274796	35,690	2935503	55.59
31/07/2019	81.40	82.25	79.95	82.00	129,628	10498054	56,283	4615206	43.42
30/07/2019	83.25	84.50	80.20	81.05	108,655	8868008	49,631	4022593	45.68
29/07/2019	87.10	88.90	82.10	83.45	171,182	14646645	46,509	3881177	27.17
26/07/2019	85.80	87.50	83.60	87.05	135,144	11557178	43,362	3774663	32.09
25/07/2019	84.30	86.30	83.70	85.80	94,816	8073036	29,182	2503816	30.78
24/07/2019	88.00	88.00	83.40	84.15	121,856	10284478	53,714	4520034	44.08
23/07/2019	88.20	88.20	86.20	86.45	89,864	7830234	28,336	2449648	31.53
22/07/2019	88.75	88.75	86.00	87.90	124,540	10863559	44,263	3890718	35.54
Showing Page : 1 of 6

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
20/08/2019	90.60	90.90	88.00	89.50	759,392	0	336,276	0	44.28
19/08/2019	88.00	91.95	87.65	90.65	1,627,871	0	732,285	0	44.98
16/08/2019	87.50	88.85	86.50	87.85	831,696	0	328,522	0	39.5
14/08/2019	86.40	89.00	84.25	88.20	1,457,892	0	681,751	0	46.76
13/08/2019	90.00	90.30	85.70	86.35	1,023,415	0	552,414	0	53.98
09/08/2019	89.00	90.90	88.95	89.30	1,088,446	0	518,678	0	47.65
08/08/2019	85.60	88.75	85.55	88.05	3,224,938	0	2,692,867	0	83.5
07/08/2019	87.00	88.45	85.00	85.35	841,200	0	406,145	0	48.28
06/08/2019	85.70	89.75	85.10	86.95	1,516,735	0	689,725	0	45.47
05/08/2019	82.30	86.70	81.50	85.35	2,235,901	0	950,311	0	42.5
02/08/2019	82.00	83.00	80.10	81.70	955,173	0	483,557	0	50.63
01/08/2019	82.40	83.40	82.00	82.40	852,473	0	420,378	0	49.31
31/07/2019	80.25	82.35	80.00	82.05	1,050,413	0	457,015	0	43.51
30/07/2019	83.00	84.40	80.10	81.00	1,247,865	0	737,068	0	59.07
29/07/2019	87.00	88.90	82.05	83.30	3,054,472	0	1,683,631	0	55.12
26/07/2019	85.85	87.40	83.55	87.05	1,566,872	0	795,177	0	50.75
25/07/2019	84.20	86.35	83.65	85.90	1,055,567	0	596,295	0	56.49
24/07/2019	86.50	86.55	83.30	84.20	1,318,168	0	707,025	0	53.64
23/07/2019	88.15	88.40	86.20	86.40	568,058	0	263,300	0	46.35
22/07/2019	87.05	88.25	86.00	88.00	1,028,679	0	585,264	0	56.89
Showing Page : 1 of 6