Company Information

Home » Market » Company Information

Sep 24

18.60 -0.10 ( -0.53 %)

VOLUME : 236664

Prev. Close 18.70

Open Price 18.95

TODAY'S LOW / HIGH

18.40

19.15

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

7.79

24.40

Sep 24

18.50 -0.15 ( -0.80 %)

VOLUME : 1876090

Prev. Close 18.65

Open Price 18.80

TODAY'S LOW / HIGH

18.05

19.20

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

7.50

24.40

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. (%)
24/09/2021	18.95	19.15	18.40	18.60	236,664	4455744	138,995	2585307	58.73
23/09/2021	18.50	19.25	18.50	18.70	224,051	4226623	126,225	2360408	56.34
22/09/2021	18.30	18.80	18.30	18.50	88,304	1641068	58,013	1073241	65.7
21/09/2021	18.20	19.55	17.75	18.55	540,755	10027011	335,563	6224694	62.05
20/09/2021	18.70	18.70	18.05	18.20	128,581	2365469	69,169	1258876	53.79
17/09/2021	19.70	19.70	18.35	18.65	385,283	7274110	240,976	4494203	62.55
16/09/2021	19.60	20.10	19.20	19.60	397,185	7753560	147,527	2891530	37.14
15/09/2021	18.85	19.45	18.60	19.10	492,912	9333638	296,882	5670447	60.23
14/09/2021	18.30	19.35	18.30	18.60	482,164	9039994	293,530	5459658	60.88
13/09/2021	18.60	18.60	18.10	18.30	154,579	2830656	110,645	2024804	71.58
09/09/2021	19.00	19.20	18.50	18.60	127,567	2380661	58,880	1095168	46.16
08/09/2021	18.65	19.55	18.45	18.65	353,020	6671323	191,787	3576828	54.33
07/09/2021	18.55	18.85	18.35	18.45	229,604	4249744	104,981	1936900	45.72
06/09/2021	18.40	19.70	18.00	18.60	284,739	5349870	108,742	2022602	38.19
03/09/2021	18.60	19.15	18.35	18.50	196,849	3688045	77,632	1436192	39.44
02/09/2021	18.50	18.50	18.10	18.15	61,929	1126725	35,004	635323	56.52
01/09/2021	18.00	18.60	17.80	18.20	161,165	2926130	66,152	1203967	41.05
31/08/2021	17.85	18.05	17.80	17.85	100,864	1806238	57,619	1028500	57.13
30/08/2021	18.00	18.15	17.85	17.85	144,156	2590121	94,204	1681542	65.35
27/08/2021	17.60	18.20	17.60	18.00	70,598	1265857	47,443	853974	67.2
Showing Page : 1 of 6

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
24/09/2021	18.80	19.20	18.05	18.50	1,876,090	0	845,189	0	45.05
23/09/2021	18.60	19.30	18.50	18.65	1,712,082	0	643,647	0	37.59
22/09/2021	18.75	18.85	18.45	18.55	625,493	0	322,003	0	51.48
21/09/2021	18.15	19.90	17.85	18.55	2,793,382	0	660,794	0	23.66
20/09/2021	18.40	18.65	18.10	18.15	1,058,762	0	587,295	0	55.47
17/09/2021	19.70	19.70	18.35	18.65	1,432,347	0	844,527	0	58.96
16/09/2021	19.60	20.15	19.25	19.55	3,615,345	0	1,289,214	0	35.66
15/09/2021	18.80	19.60	18.60	19.20	2,722,634	0	1,115,327	0	40.96
14/09/2021	18.25	19.45	18.25	18.60	2,638,132	0	808,699	0	30.65
09/09/2021	18.85	19.25	18.45	18.60	1,110,183	0	377,780	0	34.03
08/09/2021	18.55	19.60	18.40	18.70	2,037,907	0	966,600	0	47.43
07/09/2021	18.75	18.85	18.30	18.45	1,010,070	0	522,499	0	51.73
06/09/2021	18.50	19.75	18.15	18.60	2,568,341	0	705,206	0	27.46
03/09/2021	18.50	19.20	18.35	18.50	1,212,592	0	579,339	0	47.78
02/09/2021	18.20	18.50	18.10	18.15	514,565	0	265,574	0	51.61
01/09/2021	17.95	18.65	17.80	18.20	1,241,990	0	577,686	0	46.51
31/08/2021	17.95	18.00	17.75	17.90	533,691	0	319,331	0	59.83
30/08/2021	18.10	18.15	17.75	17.90	466,642	0	322,011	0	69.01
27/08/2021	18.00	18.20	17.75	17.95	482,133	0	283,104	0	58.72
26/08/2021	18.00	18.40	17.85	17.95	313,103	0	193,795	0	61.89
Showing Page : 1 of 6