Company Information

Home » Market » Company Information

Feb 19

34.05 +0.65 (+ 1.95 %)

VOLUME : 56713

Prev. Close 33.40

Open Price 34.05

TODAY'S LOW / HIGH

33.10

34.35

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

32.60

55.40

Feb 19

34.00 +0.45 (+ 1.34 %)

VOLUME : 47638

Prev. Close 33.55

Open Price 33.85

TODAY'S LOW / HIGH

33.50

34.10

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

32.30

55.25

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. (%)
19/02/2019	34.05	34.35	33.10	34.05	56,713	1911547	56,396	1920284	99.44
18/02/2019	33.85	33.95	32.75	33.40	306	10166	151	5044	49.35
15/02/2019	33.90	33.95	32.65	33.30	1,012	33723	550	18315	54.35
14/02/2019	33.20	34.00	33.20	33.85	2,623	88696	2,237	75723	85.28
13/02/2019	33.10	34.70	33.00	33.85	1,661	56158	771	26099	46.42
12/02/2019	33.45	33.50	32.80	32.95	3,634	120827	2,321	76477	63.87
11/02/2019	36.95	36.95	32.60	33.95	1,170	40575	615	20880	52.56
08/02/2019	36.10	36.65	34.65	35.10	13,465	476679	8,219	288487	61.04
07/02/2019	36.10	39.00	36.10	37.35	8,235	308245	4,223	157730	51.28
06/02/2019	37.20	37.40	36.30	37.10	3,704	136394	1,509	55984	40.74
05/02/2019	36.40	38.50	36.40	37.70	1,417	53330	685	25825	48.34
04/02/2019	37.90	38.20	37.00	37.20	2,092	78938	1,302	48435	62.24
01/02/2019	36.15	38.40	36.10	37.75	4,434	167284	2,880	108720	64.95
31/01/2019	39.25	39.25	36.80	36.95	5,916	220542	3,035	112144	51.3
30/01/2019	37.70	39.00	37.55	38.30	4,042	155845	1,610	61663	39.83
29/01/2019	37.00	37.85	36.50	37.70	4,470	167207	1,880	70876	42.06
28/01/2019	37.75	38.30	36.50	36.95	7,633	284305	4,185	154636	54.83
25/01/2019	39.60	39.95	38.50	38.85	1,430	56024	875	33994	61.19
24/01/2019	40.90	40.90	39.75	40.10	2,713	109477	1,696	68010	62.51
23/01/2019	40.95	41.20	40.25	40.80	457	18615	250	10200	54.7
Showing Page : 1 of 7

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
19/02/2019	33.85	34.10	33.50	34.00	47,638	0	45,542	0	95.6
18/02/2019	33.00	34.00	33.00	33.55	10,464	0	7,496	0	71.64
15/02/2019	34.00	34.00	33.25	33.35	18,361	0	14,957	0	81.46
14/02/2019	34.00	34.15	33.50	33.80	21,424	0	18,371	0	85.75
13/02/2019	33.15	34.95	33.15	34.00	16,496	0	13,381	0	81.12
12/02/2019	32.50	33.95	32.50	32.95	17,334	0	13,111	0	75.64
11/02/2019	35.90	35.90	32.30	33.40	24,889	0	21,611	0	86.83
08/02/2019	37.55	37.55	35.55	35.90	17,566	0	10,335	0	58.84
07/02/2019	37.25	39.40	36.30	37.10	34,793	0	10,257	0	29.48
06/02/2019	37.90	38.25	36.40	36.60	13,569	0	8,461	0	62.36
05/02/2019	37.45	39.65	37.05	37.30	8,287	0	6,666	0	80.44
04/02/2019	37.95	38.40	37.30	37.45	15,667	0	12,303	0	78.53
01/02/2019	37.90	38.90	36.75	38.00	21,920	0	13,422	0	61.23
31/01/2019	38.00	39.00	36.65	37.05	31,586	0	23,994	0	75.96
30/01/2019	37.95	39.20	37.45	38.00	15,054	0	8,527	0	56.64
29/01/2019	37.25	38.25	36.20	37.80	19,630	0	12,661	0	64.5
28/01/2019	38.60	38.60	36.50	36.90	22,187	0	13,249	0	59.72
25/01/2019	40.40	40.40	38.10	39.05	24,253	0	20,929	0	86.29
24/01/2019	41.30	41.30	39.60	39.75	17,041	0	8,809	0	51.69
23/01/2019	41.00	41.25	40.50	40.95	18,204	0	15,297	0	84.03
Showing Page : 1 of 6