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% |
| 06 Apr 2021 | 0.90 | 0.90 | 0.95 | 0.90 | 15100 | 0.00% |
| 05 Apr 2021 | 0.90 | 0.90 | 0.90 | 0.90 | 15155 | -5.26% |
| 01 Apr 2021 | 0.95 | 0.95 | 0.95 | 0.95 | 10136 | -5.00% |
| 31 Mar 2021 | 1.00 | 0.95 | 1.00 | 0.90 | 9201 | 5.26% |
| 30 Mar 2021 | 0.95 | 0.95 | 0.95 | 0.90 | 14227 | 0.00% |
| 26 Mar 2021 | 0.95 | 0.90 | 0.95 | 0.85 | 24565 | 5.56% |
| 25 Mar 2021 | 0.90 | 0.90 | 0.95 | 0.90 | 243312 | -5.26% |
| 24 Mar 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 9760 | 0.00% |
| 23 Mar 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 100216 | 0.00% |
| 22 Mar 2021 | 0.95 | 0.95 | 1.05 | 0.95 | 155066 | -5.00% |
| 19 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 12117 | 5.26% |
| 18 Mar 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 16471 | -5.00% |
| 17 Mar 2021 | 1.00 | 1.00 | 1.05 | 1.00 | 3831 | 0.00% |
| 16 Mar 2021 | 1.00 | 0.95 | 1.05 | 0.95 | 7557 | 0.00% |
| 15 Mar 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 112185 | 0.00% |
| 12 Mar 2021 | 1.00 | 1.05 | 1.05 | 1.00 | 159631 | 0.00% |
| 10 Mar 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 18937 | 0.00% |
| 09 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 44306 | 0.00% |
| 08 Mar 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 20533 | 0.00% |
| 05 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 6850 | 0.00% |
| 04 Mar 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 10259 | 0.00% |
| 03 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 14260 | 0.00% |
| 02 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 19851 | 0.00% |
| 01 Mar 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 35517 | 0.00% |
| 26 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 4723 | 0.00% |
| 25 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 34567 | -4.76% |
| 24 Feb 2021 | 1.05 | 1.00 | 1.05 | 0.95 | 1225 | 5.00% |
| 23 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 136935 | 0.00% |
| 22 Feb 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 43726 | 0.00% |
| 19 Feb 2021 | 1.00 | 0.95 | 1.00 | 0.95 | 23747 | 0.00% |
| 18 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 23402 | 0.00% |
| 17 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 167250 | 0.00% |
| 16 Feb 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 184682 | -4.76% |
| 15 Feb 2021 | 1.05 | 1.00 | 1.05 | 1.00 | 285370 | 5.00% |
| 12 Feb 2021 | 1.00 | 0.95 | 1.00 | 0.95 | 19606 | 5.26% |
| 11 Feb 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 17600 | -5.00% |
| 10 Feb 2021 | 1.00 | 1.00 | 1.00 | 0.95 | 46705 | 0.00% |
| 09 Feb 2021 | 1.00 | 0.95 | 1.00 | 0.95 | 12620 | 5.26% |
| 08 Feb 2021 | 0.95 | 0.95 | 1.00 | 0.95 | 64672 | 0.00% |
| 05 Feb 2021 | 0.95 | 1.00 | 1.00 | 0.95 | 354022 | -5.00% |
| 04 Feb 2021 | 1.00 | 1.05 | 1.05 | 1.00 | 131772 | -4.76% |
| 03 Feb 2021 | 1.05 | 1.10 | 1.10 | 1.05 | 98515 | -4.55% |
| 02 Feb 2021 | 1.10 | 1.15 | 1.15 | 1.05 | 133561 | 0.00% |
| 01 Feb 2021 | 1.10 | 1.15 | 1.15 | 1.10 | 33625 | -4.35% |
| 29 Jan 2021 | 1.15 | 1.15 | 1.15 | 1.15 | 16987 | 0.00% |
| 28 Jan 2021 | 1.15 | 1.10 | 1.15 | 1.10 | 4250 | 4.55% |
| 27 Jan 2021 | 1.10 | 1.15 | 1.15 | 1.10 | 30141 | -4.35% |
| 25 Jan 2021 | 1.15 | 1.15 | 1.15 | 1.15 | 45411 | -4.17% |
| 22 Jan 2021 | 1.20 | 1.25 | 1.25 | 1.20 | 29849 | -4.00% |
| 21 Jan 2021 | 1.25 | 1.30 | 1.30 | 1.25 | 15270 | -3.85% |
| 20 Jan 2021 | 1.30 | 1.25 | 1.30 | 1.20 | 39633 | 4.00% |
| 19 Jan 2021 | 1.25 | 1.30 | 1.30 | 1.25 | 13930 | -3.85% |
| 18 Jan 2021 | 1.30 | 1.35 | 1.35 | 1.30 | 25537 | -3.70% |
| 15 Jan 2021 | 1.35 | 1.40 | 1.40 | 1.35 | 18428 | -3.57% |
| 14 Jan 2021 | 1.40 | 1.40 | 1.40 | 1.35 | 27854 | 0.00% |
| 13 Jan 2021 | 1.40 | 1.30 | 1.40 | 1.30 | 113281 | 3.70% |
| 12 Jan 2021 | 1.35 | 1.40 | 1.40 | 1.35 | 40538 | -3.57% |
| 11 Jan 2021 | 1.40 | 1.45 | 1.45 | 1.40 | 62924 | -3.45% |
| 08 Jan 2021 | 1.45 | 1.50 | 1.50 | 1.40 | 894215 | 0.00% |
| 07 Jan 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 56261 | 3.57% |
| 06 Jan 2021 | 1.40 | 1.40 | 1.40 | 1.40 | 19485 | 3.70% |
| 05 Jan 2021 | 1.35 | 1.35 | 1.35 | 1.30 | 108551 | 3.85% |
| 04 Jan 2021 | 1.30 | 1.30 | 1.30 | 1.25 | 125928 | 4.00% |
| 01 Jan 2021 | 1.25 | 1.25 | 1.25 | 1.20 | 264639 | 4.17% |
| 31 Dec 2020 | 1.20 | 1.20 | 1.20 | 1.10 | 397671 | 4.35% |
| 30 Dec 2020 | 1.15 | 1.15 | 1.15 | 1.10 | 210874 | 4.55% |
| 29 Dec 2020 | 1.10 | 1.10 | 1.15 | 1.10 | 152297 | 0.00% |
| 28 Dec 2020 | 1.10 | 1.15 | 1.15 | 1.10 | 219317 | 0.00% |
| 24 Dec 2020 | 1.10 | 1.15 | 1.15 | 1.10 | 80103 | 0.00% |
| 23 Dec 2020 | 1.10 | 1.10 | 1.10 | 1.05 | 130312 | 4.76% |
