Company Information

Home » Market » Company Information

Jul 15, 09:54

32.00 +0.10 (+ 0.31 %)

VOLUME : 10444

Prev. Close 31.90

Open Price 31.90

TODAY'S LOW / HIGH

31.15

32.20

Bid PRICE (QTY.) 31.95 (64)

Offer PRICE (Qty.) 32.00 (1015)

52 WK LOW / HIGH

19.20

42.10

Jul 15, 09:39

32.00 +0.15 (+ 0.47 %)

VOLUME : 14135

Prev. Close 31.85

Open Price 32.10

TODAY'S LOW / HIGH

31.50

32.70

Bid PRICE (QTY.) 31.95 (39)

Offer PRICE (Qty.) 32.05 (46)

52 WK LOW / HIGH

19.00

42.00

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. (%)
14/07/2020	34.00	34.00	31.70	31.90	9,288	303807	6,982	222726	75.17
13/07/2020	32.75	33.75	31.95	33.20	10,034	328468	7,318	242958	72.93
10/07/2020	31.60	33.50	31.45	32.20	10,774	350114	6,083	195873	56.46
09/07/2020	32.00	32.80	32.00	32.15	11,874	383413	8,325	267649	70.11
08/07/2020	32.50	32.70	32.15	32.30	3,968	128433	3,730	120479	94
07/07/2020	33.00	33.15	32.00	32.20	22,011	711382	16,643	535905	75.61
06/07/2020	32.50	34.10	32.30	33.35	8,800	292347	5,498	183359	62.48
03/07/2020	34.70	34.70	32.15	32.20	7,077	230902	5,742	184893	81.14
02/07/2020	33.80	33.80	32.30	32.35	9,966	324783	8,056	260612	80.83
01/07/2020	33.00	33.15	32.45	32.70	5,370	176701	4,647	151957	86.54
30/06/2020	35.05	35.10	32.15	32.30	10,046	336944	6,250	201875	62.21
29/06/2020	35.00	35.00	32.35	34.05	40,648	1363770	34,617	1190825	85.16
26/06/2020	32.40	37.00	31.00	35.40	30,692	1059359	23,842	0	77.68
25/06/2020	30.10	32.05	30.10	31.40	13,105	412688	7,641	239928	58.31
24/06/2020	34.60	34.75	32.00	32.35	37,589	1242892	26,563	859314	70.67
23/06/2020	39.15	39.15	33.05	34.05	33,650	1190133	20,876	710828	62.04
22/06/2020	32.30	33.50	30.65	32.70	55,471	1767505	47,615	1557011	85.84
19/06/2020	31.05	32.00	30.80	31.30	3,600	113746	2,758	86326	76.61
18/06/2020	29.00	31.65	29.00	30.40	47,875	1461411	40,095	1218888	83.75
17/06/2020	30.00	32.70	28.75	30.30	29,148	885043	21,494	651269	73.74
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
14/07/2020	33.45	33.75	31.25	31.85	133,417	0	79,247	0	59.4
13/07/2020	32.85	33.85	31.85	33.45	187,303	0	91,345	0	48.77
10/07/2020	31.85	34.50	31.50	32.30	37,441	0	20,362	0	54.38
09/07/2020	32.30	32.75	31.65	32.00	38,573	0	24,146	0	62.6
08/07/2020	32.20	32.80	32.05	32.25	42,889	0	26,094	0	60.84
07/07/2020	33.55	33.55	32.00	32.20	76,551	0	51,099	0	66.75
06/07/2020	32.75	34.20	32.20	33.20	167,877	0	77,553	0	46.2
03/07/2020	33.45	33.45	32.10	32.25	59,235	0	36,110	0	60.96
02/07/2020	34.25	34.25	31.15	32.50	80,877	0	40,986	0	50.68
01/07/2020	32.75	33.75	32.35	32.50	54,083	0	38,938	0	72
30/06/2020	34.70	35.10	32.00	32.40	232,866	0	137,057	0	58.86
29/06/2020	33.00	35.00	32.40	34.45	241,641	0	134,317	0	55.59
26/06/2020	31.80	33.00	31.60	32.30	55,990	0	28,823	0	51.48
25/06/2020	32.00	32.15	30.75	31.35	70,713	0	39,113	0	55.31
24/06/2020	35.30	35.30	32.00	32.25	139,523	0	78,035	0	55.93
23/06/2020	36.40	36.40	32.60	34.05	570,884	0	267,573	0	46.87
22/06/2020	32.20	33.70	30.75	33.05	213,131	0	127,710	0	59.92
19/06/2020	30.90	33.50	30.70	31.30	88,615	0	54,707	0	61.74
18/06/2020	31.45	31.70	29.00	30.45	116,825	0	47,885	0	40.99
17/06/2020	31.55	32.50	28.75	30.15	148,172	0	80,265	0	54.17
Showing Page : 1 of 6