Company Information

Home » Market » Company Information

May 18, 04:01

105.15 -0.25 ( -0.24 %)

VOLUME : 543

Prev. Close 105.40

Open Price 108.55

TODAY'S LOW / HIGH

103.35

109.85

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

85.10

179.85

May 18, 03:31

106.40 +0.85 (+ 0.81 %)

VOLUME : 3194

Prev. Close 105.55

Open Price 111.60

TODAY'S LOW / HIGH

104.00

111.60

Bid PRICE (QTY.) 0.00 (0)

Offer PRICE (Qty.) 0.00 (0)

52 WK LOW / HIGH

84.30

183.00

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. (%)
17/05/2022	105.90	108.70	103.75	105.40	889	94064	708	74624	79.64
16/05/2022	104.45	104.60	102.95	104.25	25	2594	23	2398	92
13/05/2022	94.70	102.80	94.00	96.75	621	61370	568	54954	91.47
12/05/2022	95.40	97.50	94.00	94.75	1,600	152120	1,268	120143	79.25
11/05/2022	101.55	101.55	94.05	95.40	879	86212	761	72600	86.58
10/05/2022	94.00	105.25	94.00	101.20	653	65541	522	52827	79.94
09/05/2022	110.00	110.00	99.20	100.75	2,003	203162	1,797	181048	89.72
06/05/2022	104.45	104.65	102.90	103.05	267	27779	219	22568	82.02
05/05/2022	108.00	114.40	105.00	105.50	963	104664	731	77121	75.91
04/05/2022	107.00	108.10	103.95	104.00	3,291	345528	3,280	341120	99.67
02/05/2022	111.00	111.25	107.00	107.35	3,443	378526	2,916	313033	84.69
29/04/2022	119.90	120.50	110.65	112.80	5,319	609160	5,067	571558	95.26
28/04/2022	120.95	122.40	116.55	117.75	2,818	334350	2,653	312391	94.14
27/04/2022	124.70	124.95	118.80	119.90	9,743	1186535	8,207	984020	84.23
26/04/2022	129.20	129.40	122.20	125.45	5,080	637321	4,764	597644	93.78
25/04/2022	132.05	136.05	126.10	126.45	7,533	971310	6,292	795624	83.53
22/04/2022	143.05	147.00	136.20	137.10	7,202	1007380	5,192	711824	72.09
21/04/2022	126.05	138.80	126.00	138.80	22,584	3121227	22,042	3059430	97.6
20/04/2022	129.00	130.00	124.00	126.20	2,379	303792	1,945	245459	81.76
19/04/2022	127.45	133.05	124.65	129.75	14,358	1879274	14,219	1844916	99.03
Showing Page : 1 of 6

Price Date	Open( ₹ )	High( ₹ )	Low( ₹ )	Close( ₹ )	Traded Quantity(Nos.)	Days Turnover	Delivery Quantity(Nos.)	Delivery Value( ₹ )	Delivery (%)
17/05/2022	105.10	108.40	104.50	105.55	4,777	0	3,021	0	63.24
16/05/2022	106.00	106.00	102.00	102.95	2,077	0	1,375	0	66.2
13/05/2022	102.85	102.90	95.00	98.25	4,807	0	3,566	0	74.18
12/05/2022	95.70	98.60	92.05	94.70	8,320	0	5,465	0	65.69
11/05/2022	111.80	111.80	93.55	95.65	12,575	0	5,032	0	40.02
10/05/2022	97.65	104.95	97.60	101.85	5,236	0	3,079	0	58.8
09/05/2022	105.20	105.20	99.00	100.15	8,684	0	5,050	0	58.15
06/05/2022	105.00	106.25	101.30	102.25	11,372	0	8,321	0	73.17
05/05/2022	105.05	110.00	105.05	106.25	6,659	0	3,839	0	57.65
04/05/2022	107.60	108.60	104.00	105.00	6,663	0	4,340	0	65.14
02/05/2022	111.15	113.25	107.45	107.60	12,955	0	8,396	0	64.81
29/04/2022	121.80	121.80	110.35	112.90	14,741	0	9,255	0	62.78
28/04/2022	121.95	121.95	115.00	118.05	13,121	0	6,673	0	50.86
27/04/2022	124.95	125.10	118.05	119.95	24,061	0	15,631	0	64.96
26/04/2022	129.45	136.00	121.05	124.95	18,941	0	12,334	0	65.12
25/04/2022	132.00	137.05	125.60	127.40	20,748	0	10,121	0	48.78
22/04/2022	141.50	148.35	136.25	137.10	30,892	0	16,503	0	53.42
21/04/2022	127.10	138.50	126.85	138.50	42,922	0	31,293	0	72.91
20/04/2022	130.50	130.50	124.00	125.95	12,445	0	7,577	0	60.88
19/04/2022	128.00	133.00	124.00	127.90	35,901	0	22,318	0	62.17
Showing Page : 1 of 6