SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BSELINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Jul 2021 | 1.40 | 1.30 | 1.40 | 1.30 | 444026 | 3.70% |
| 09 Jul 2021 | 1.35 | 1.35 | 1.40 | 1.35 | 33442 | 0.00% |
| 08 Jul 2021 | 1.35 | 1.40 | 1.40 | 1.35 | 27274 | -3.57% |
| 07 Jul 2021 | 1.40 | 1.45 | 1.45 | 1.40 | 32298 | -3.45% |
| 06 Jul 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 100312 | -3.33% |
| 05 Jul 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 20771 | -3.23% |
| 02 Jul 2021 | 1.55 | 1.55 | 1.55 | 1.55 | 11673 | -3.13% |
| 01 Jul 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 4688 | -3.03% |
| 30 Jun 2021 | 1.65 | 1.65 | 1.65 | 1.65 | 10930 | -2.94% |
| 29 Jun 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 16806 | -2.86% |
| 28 Jun 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 14427 | -2.78% |
| 25 Jun 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 12377 | -2.70% |
| 24 Jun 2021 | 1.85 | 1.85 | 1.85 | 1.85 | 21188 | -2.63% |
| 23 Jun 2021 | 1.90 | 1.95 | 1.95 | 1.90 | 164567 | 0.00% |
| 22 Jun 2021 | 1.90 | 1.90 | 1.90 | 1.90 | 360967 | 2.70% |
| 21 Jun 2021 | 1.85 | 1.80 | 1.85 | 1.80 | 85437 | 2.78% |
| 18 Jun 2021 | 1.80 | 1.80 | 1.80 | 1.80 | 235132 | 2.86% |
| 17 Jun 2021 | 1.75 | 1.75 | 1.75 | 1.75 | 24400 | 2.94% |
| 16 Jun 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 138201 | 3.03% |
| 15 Jun 2021 | 1.65 | 1.65 | 1.65 | 1.65 | 30130 | 3.12% |
| 14 Jun 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 65578 | 3.23% |
| 11 Jun 2021 | 1.55 | 1.55 | 1.55 | 1.55 | 147799 | 3.33% |
| 10 Jun 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 191359 | 3.45% |
| 09 Jun 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 370984 | 3.57% |
| 08 Jun 2021 | 1.40 | 1.40 | 1.40 | 1.40 | 191342 | 3.70% |
| 07 Jun 2021 | 1.35 | 1.35 | 1.35 | 1.35 | 33525 | 3.85% |
| 04 Jun 2021 | 1.30 | 1.30 | 1.30 | 1.30 | 240390 | 4.00% |
| 03 Jun 2021 | 1.25 | 1.20 | 1.25 | 1.20 | 102049 | 0.00% |
| 02 Jun 2021 | 1.25 | 1.30 | 1.30 | 1.25 | 8535 | -3.85% |
| 01 Jun 2021 | 1.30 | 1.30 | 1.30 | 1.30 | 27327 | 0.00% |
| 31 May 2021 | 1.30 | 1.35 | 1.35 | 1.30 | 46211 | 4.00% |
| 28 May 2021 | 1.25 | 1.25 | 1.25 | 1.20 | 73955 | 0.00% |
| 27 May 2021 | 1.25 | 1.20 | 1.25 | 1.20 | 99524 | 4.17% |
| 26 May 2021 | 1.20 | 1.20 | 1.20 | 1.15 | 217682 | 9.09% |
| 25 May 2021 | 1.10 | 1.10 | 1.10 | 1.10 | 63231 | 4.76% |
| 24 May 2021 | 1.05 | 1.05 | 1.05 | 1.00 | 9392 | 0.00% |
| 21 May 2021 | 1.05 | 1.10 | 1.10 | 1.05 | 73370 | -4.55% |
| 20 May 2021 | 1.10 | 1.10 | 1.10 | 1.10 | 118734 | 4.76% |
| 19 May 2021 | 1.05 | 1.00 | 1.10 | 1.00 | 134962 | 5.00% |
| 18 May 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 108799 | 5.26% |
| 17 May 2021 | 0.95 | 0.95 | 0.95 | 0.95 | 7725 | 0.00% |
| 14 May 2021 | 0.95 | 0.95 | 0.95 | 0.95 | 14322 | 0.00% |
| 12 May 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 12801 | 0.00% |
| 11 May 2021 | 0.95 | 0.95 | 0.95 | 0.95 | 24396 | 0.00% |
| 10 May 2021 | 0.95 | 0.95 | 1.00 | 0.95 | 34371 | -5.00% |
| 07 May 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 6651 | 5.26% |
| 06 May 2021 | 0.95 | 0.90 | 0.95 | 0.90 | 18731 | 5.56% |
| 05 May 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 595 | 5.88% |
| 04 May 2021 | 0.85 | 0.90 | 0.90 | 0.85 | 7309 | -5.56% |
| 03 May 2021 | 0.90 | 0.95 | 0.95 | 0.85 | 11290 | 0.00% |
| 30 Apr 2021 | 0.90 | 0.95 | 0.95 | 0.90 | 14953 | 0.00% |
| 29 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 18572 | 0.00% |
| 28 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 15246 | 0.00% |
| 27 Apr 2021 | 0.90 | 0.90 | 0.95 | 0.90 | 2815 | 0.00% |
| 26 Apr 2021 | 0.90 | 0.95 | 0.95 | 0.85 | 709 | 0.00% |
| 23 Apr 2021 | 0.90 | 0.95 | 0.95 | 0.90 | 47478 | 0.00% |
| 22 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 4554 | 5.88% |
| 20 Apr 2021 | 0.85 | 0.90 | 0.90 | 0.85 | 15040 | -5.56% |
| 19 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 506 | 0.00% |
| 16 Apr 2021 | 0.90 | 0.85 | 0.90 | 0.85 | 118649 | 0.00% |
| 15 Apr 2021 | 0.90 | 0.95 | 0.95 | 0.90 | 17012 | 0.00% |
| 13 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 24745 | 0.00% |
| 12 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 3880 | -5.26% |
| 09 Apr 2021 | 0.95 | 0.95 | 0.95 | 0.90 | 5645 | 0.00% |
| 08 Apr 2021 | 0.95 | 0.90 | 0.95 | 0.90 | 2252 | 5.56% |
| 07 Apr 2021 | 0.90 | 0.90 | 0.95 | 0.90 | 15771 | 0.00% |
