Company Information

Home » Market » Company Information

Aug 19

34.85 +1.70 (+ 5.13 %)

VOLUME : 9092

Prev. Close 33.15

Open Price 33.65

TODAY'S LOW / HIGH

28.55

35.50

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

28.55

52.10

Aug 19

34.85 +1.50 (+ 4.50 %)

VOLUME : 38618

Prev. Close 33.35

Open Price 34.55

TODAY'S LOW / HIGH

34.10

35.65

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

32.00

52.90

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. (%)
19/08/2019	33.65	35.50	28.55	34.85	9,092	315002	4,308	150134	47.38
16/08/2019	34.05	34.05	33.10	33.15	1,861	62412	1,536	50919	82.54
14/08/2019	35.40	35.40	33.60	33.95	7,598	264370	6,128	208046	80.65
13/08/2019	37.65	38.50	34.25	35.00	22,636	825493	10,289	360115	45.45
09/08/2019	35.80	36.70	34.90	36.10	5,900	212401	2,575	92958	43.64
08/08/2019	34.00	37.65	32.90	35.45	8,625	295653	6,251	221598	72.48
07/08/2019	33.40	33.95	33.00	33.00	2,034	67942	1,300	42900	63.91
06/08/2019	33.10	33.20	33.05	33.20	76	2514	76	2524	100
05/08/2019	33.00	33.50	32.25	32.25	1,959	63822	1,797	57954	91.73
02/08/2019	33.05	34.25	32.70	33.70	4,548	152232	2,588	87216	56.9
01/08/2019	33.50	33.85	32.35	33.00	2,189	72532	1,188	39204	54.27
31/07/2019	33.95	33.95	33.05	33.35	2,872	96259	2,000	66700	69.64
30/07/2019	34.80	34.95	34.00	34.25	4,903	169219	4,136	141658	84.36
29/07/2019	35.65	35.65	35.00	35.35	1,697	59953	1,067	37719	62.88
26/07/2019	35.20	35.50	35.00	35.10	227	7987	140	4914	61.67
25/07/2019	35.75	35.90	35.10	35.20	525	18635	352	12391	67.05
24/07/2019	36.70	36.70	35.00	35.75	2,694	96382	1,250	44688	46.4
23/07/2019	35.15	36.30	35.15	36.00	2,402	86529	1,052	37872	43.8
22/07/2019	34.80	35.30	34.50	34.65	1,395	48781	828	28691	59.35
19/07/2019	35.80	35.80	35.15	35.50	973	34473	749	26590	76.98
Showing Page : 1 of 6

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
19/08/2019	34.55	35.65	34.10	34.85	38,618	0	28,684	0	74.28
16/08/2019	34.30	34.30	33.10	33.35	25,010	0	18,442	0	73.74
14/08/2019	35.80	35.80	33.75	34.30	44,006	0	32,491	0	73.83
13/08/2019	36.95	38.00	34.00	34.55	104,852	0	60,060	0	57.28
09/08/2019	35.70	36.60	34.80	36.15	23,635	0	15,555	0	65.81
08/08/2019	33.00	37.95	32.45	34.75	66,098	0	53,703	0	81.25
07/08/2019	33.80	34.15	32.25	33.20	14,878	0	11,833	0	79.53
06/08/2019	33.30	33.35	32.70	33.00	15,145	0	7,871	0	51.97
05/08/2019	34.00	35.35	32.00	32.25	15,455	0	12,271	0	79.4
02/08/2019	33.35	34.40	32.55	33.55	36,902	0	29,547	0	80.07
01/08/2019	33.80	33.85	33.10	33.35	6,105	0	3,640	0	59.62
31/07/2019	34.00	34.60	33.55	33.80	13,555	0	10,927	0	80.61
30/07/2019	35.95	35.95	34.00	34.10	20,819	0	16,418	0	78.86
29/07/2019	34.40	35.70	34.15	35.20	14,326	0	7,899	0	55.14
26/07/2019	35.90	35.90	34.70	35.15	7,698	0	4,429	0	57.53
25/07/2019	35.35	36.50	34.75	35.10	5,732	0	3,525	0	61.5
24/07/2019	36.40	36.95	35.20	35.95	19,014	0	12,289	0	64.63
23/07/2019	34.30	36.45	34.25	35.95	12,831	0	4,708	0	36.69
22/07/2019	36.45	36.45	33.55	34.85	16,890	0	15,073	0	89.24
19/07/2019	36.40	36.40	35.25	35.40	8,844	0	7,438	0	84.1
Showing Page : 1 of 6