Company Information

Home » Market » Company Information

Jan 22

86.45 -0.80 ( -0.92 %)

VOLUME : 444529

Prev. Close 87.25

Open Price 87.80

TODAY'S LOW / HIGH

85.55

88.50

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

37.45

108.50

Jan 22

86.50 -0.75 ( -0.86 %)

VOLUME : 2150929

Prev. Close 87.25

Open Price 87.45

TODAY'S LOW / HIGH

85.55

88.55

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

37.35

108.40

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. (%)
22/01/2021	87.80	88.50	85.55	86.45	444,529	38581547	104,983	9075781	23.62
21/01/2021	90.30	91.65	86.70	87.25	455,816	40646766	178,382	15563830	39.13
20/01/2021	91.80	91.90	90.10	90.80	134,402	12218734	48,223	4378649	35.88
19/01/2021	90.80	92.10	90.10	91.30	125,589	11425979	36,201	3305152	28.82
18/01/2021	93.40	93.50	87.70	89.40	396,770	35683064	127,468	11395640	32.13
15/01/2021	92.30	94.65	90.80	93.40	516,699	47969424	156,730	14638582	30.33
14/01/2021	91.80	92.30	90.45	91.40	205,425	18796773	68,483	6259347	33.34
13/01/2021	91.10	93.20	89.15	91.10	481,154	43982257	177,830	16200313	36.96
12/01/2021	90.05	92.10	88.20	90.45	339,502	30821302	109,292	9885462	32.19
11/01/2021	92.50	92.80	89.65	90.80	252,388	22945420	81,854	7432344	32.43
08/01/2021	93.80	94.15	91.50	92.35	580,034	53918357	287,448	26545823	49.56
07/01/2021	88.75	93.50	88.55	92.90	797,871	72944134	416,448	38688020	52.19
06/01/2021	88.70	90.50	87.30	88.55	334,734	29835478	109,270	9675859	32.64
05/01/2021	87.10	90.70	87.10	89.65	392,646	35062884	150,726	13512586	38.39
04/01/2021	90.40	91.40	88.30	89.35	355,454	31903135	103,749	9269974	29.19
01/01/2021	85.90	89.75	84.40	89.05	502,372	44072180	195,333	17394404	38.88
31/12/2020	86.30	86.60	84.50	85.00	117,173	10032740	33,311	2831435	28.43
30/12/2020	84.25	86.00	83.30	85.60	176,078	14952634	59,628	5104157	33.86
29/12/2020	86.75	86.75	83.75	84.20	214,445	18141684	111,458	9384764	51.98
28/12/2020	84.45	86.55	84.45	85.80	191,939	16481234	50,666	4347143	26.4
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
22/01/2021	87.45	88.55	85.55	86.50	2,150,929	0	553,298	0	25.72
21/01/2021	91.00	91.70	86.80	87.25	2,898,765	0	1,332,617	0	45.97
20/01/2021	91.50	91.95	90.00	90.75	1,784,888	0	646,660	0	36.23
19/01/2021	90.55	92.15	90.05	91.40	2,176,961	0	745,787	0	34.26
18/01/2021	93.60	93.65	87.75	89.65	3,392,927	0	1,162,942	0	34.28
15/01/2021	92.20	94.65	90.70	93.30	7,789,711	0	2,175,231	0	27.92
14/01/2021	90.60	92.40	90.30	91.55	2,111,500	0	763,016	0	36.14
13/01/2021	90.55	93.30	89.20	91.30	3,457,441	0	1,078,417	0	31.19
12/01/2021	90.70	92.25	87.30	90.45	2,518,994	0	769,828	0	30.56
11/01/2021	92.40	92.85	89.60	90.75	2,621,384	0	1,031,477	0	39.35
08/01/2021	93.70	94.20	91.55	92.40	4,179,333	0	1,650,340	0	39.49
07/01/2021	89.35	93.50	88.55	92.90	7,124,276	0	2,464,629	0	34.59
06/01/2021	89.60	90.50	87.30	88.55	2,915,411	0	1,017,821	0	34.91
05/01/2021	88.20	90.80	87.60	89.65	3,205,184	0	1,138,207	0	35.51
04/01/2021	89.85	91.50	88.30	89.35	4,772,934	0	1,368,722	0	28.68
01/01/2021	85.00	89.80	84.80	89.10	4,001,702	0	1,271,306	0	31.77
31/12/2020	85.90	86.55	84.50	85.00	1,877,598	0	762,213	0	40.6
30/12/2020	84.50	86.00	83.25	85.70	2,260,956	0	688,476	0	30.45
29/12/2020	86.00	86.60	83.70	84.25	1,769,627	0	832,904	0	47.07
28/12/2020	84.85	86.60	84.80	85.85	2,051,876	0	677,020	0	33
Showing Page : 1 of 7