BSE - Delayed Quote INR

Bartronics India Limited (ASMS.BO)

16.00
+0.01
+(0.06%)
At close: May 23 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.3116.3115.5515.9315.9364,014
May 22, 202515.8516.2515.8515.9915.9949,090
May 21, 202516.4816.4815.8316.0016.0057,687
May 20, 202516.2016.8215.8916.0416.0465,594
May 19, 202517.3517.4316.5016.5016.50492,079
May 16, 202518.2518.2516.7017.0117.012,616,508
May 15, 202517.9518.3017.3417.6617.6665,170
May 14, 202516.3017.6116.3017.2417.2457,837
May 13, 202516.9916.9916.0316.2316.2312,257
May 12, 202516.6216.6215.9316.1616.1619,114
May 9, 202515.5015.5914.9215.1115.1134,809
May 8, 202515.9816.2715.6415.9715.9716,819
May 7, 202515.9916.3615.2615.8815.8821,951
May 6, 202516.5116.7315.6116.0916.0970,927
May 5, 202515.8116.7615.8116.5216.5213,558
May 2, 202516.0016.3715.8515.9015.9027,138
Apr 30, 202517.4017.4016.0116.4016.4011,829
Apr 29, 202516.4017.2116.2916.3516.3524,206
Apr 28, 202516.5217.1416.3716.4616.46101,346
Apr 25, 202518.6918.6916.8716.9916.99114,972
Apr 24, 202518.9719.0018.1318.2618.26164,106
Apr 23, 202518.1718.8017.1518.6018.60188,937
Apr 22, 202518.5418.5417.5117.7417.74135,785
Apr 21, 202518.0018.0017.5517.8517.8565,505
Apr 17, 202516.4717.9016.2217.3717.37429,886
Apr 16, 202516.8816.8815.8016.2816.28120,251
Apr 15, 202514.7516.1914.7516.1916.19135,419
Apr 11, 202514.3514.9814.0114.7214.7225,036
Apr 9, 202513.8114.5513.8114.1614.167,593
Apr 8, 202514.0814.4914.0114.2714.2714,192
Apr 7, 202513.5514.6013.5514.2314.2339,288
Apr 4, 202515.6415.6414.8315.0515.0535,343
Apr 3, 202514.8815.3014.8315.2615.2634,528
Apr 2, 202514.8515.1914.1515.0215.0226,694
Apr 1, 202512.9014.7512.8714.6614.6676,233
Mar 28, 202514.0214.9513.3013.4313.43207,674
Mar 27, 202514.1214.3913.7713.8913.8990,727
Mar 26, 202515.0215.3014.0314.1114.11139,451
Mar 25, 202515.9815.9814.7514.9514.9584,811
Mar 24, 202515.9916.2415.3015.4915.49183,165
Mar 21, 202515.4416.0015.3515.6915.6988,118
Mar 20, 202516.2416.2415.2115.4315.4365,548
Mar 19, 202515.2115.9915.1715.5415.54101,878
Mar 18, 202514.1915.0414.0014.7414.74107,111
Mar 17, 202514.5714.5713.7913.8113.8178,316
Mar 13, 202515.5515.5513.9914.4314.4379,377
Mar 12, 202514.3514.6113.8514.1814.1851,754
Mar 11, 202514.2714.7613.5614.3614.3687,683
Mar 10, 202515.6215.6214.6614.7614.7690,147
Mar 7, 202515.0915.8915.0215.5115.51125,890
Mar 6, 202515.0015.3014.2515.0915.09141,404
Mar 5, 202513.7614.8613.4014.6814.68146,474
Mar 4, 202513.1413.9413.0013.5113.51171,798
Mar 3, 202514.4814.8013.2613.4313.4378,158
Feb 28, 202514.8014.8114.2614.5014.5061,978
Feb 27, 202515.1215.4614.6514.9214.9255,568
Feb 25, 202515.6915.6915.0315.1815.1891,126
Feb 24, 202515.9315.9315.0315.4215.42100,222
Feb 21, 202516.1316.3114.5615.6415.6472,695
Feb 20, 202515.8516.2215.7416.1216.1265,187
Feb 19, 202515.8216.1715.2715.8515.85123,971
Feb 18, 202514.8015.9114.8015.5515.5547,900
Feb 17, 202515.6316.7315.1715.5115.51191,139
Feb 14, 202516.6616.9115.8116.2516.25224,639
Feb 13, 202517.1117.7616.9017.1717.1762,691
Feb 12, 202518.2118.3017.0017.3317.3354,768
Feb 11, 202518.5018.6717.8018.0618.06107,119
Feb 10, 202519.1019.3118.6218.7918.7979,366
Feb 7, 202519.9919.9918.8219.1219.1272,064
Feb 6, 202519.0719.2918.8118.9918.9971,227
Feb 5, 202519.2919.5018.8119.0619.06101,694
Feb 4, 202519.4719.4918.8819.0219.0267,094
Feb 3, 202519.5819.5818.9719.0919.0983,667
Feb 1, 202519.6419.8519.0219.2019.2070,166
Jan 31, 202519.7719.7718.9819.1419.14102,531
Jan 30, 202520.3420.3419.1819.4019.4060,094
Jan 29, 202519.1319.6819.0019.6619.66224,771
Jan 28, 202520.3020.3018.7518.7518.75226,069
Jan 27, 202520.7220.7219.7319.7319.73109,954
Jan 24, 202521.4921.5020.6520.7620.76126,458
Jan 23, 202520.7921.1320.3320.8920.89148,527
Jan 22, 202519.9620.8819.5720.2720.27153,159
Jan 21, 202519.6520.1919.0519.9219.92170,514
Jan 20, 202520.5520.9019.9719.9719.97799,043
Jan 17, 202521.0221.4021.0221.0221.02329,253
Jan 16, 202522.1222.3022.1222.1222.121,871,612
Jan 15, 202522.5023.5021.7923.2823.28249,495
Jan 14, 202522.4023.5021.8622.4022.40235,763
Jan 13, 202520.9922.6520.6022.4022.40299,336
Jan 10, 202522.2422.6021.5821.5821.58122,525
Jan 9, 202524.2224.2222.7122.7122.71331,076
Jan 8, 202524.4124.6222.5623.9023.901,364,355
Jan 7, 202523.8024.4022.2523.4523.451,583,920
Jan 6, 202522.1922.1922.1222.1922.19399,555
Jan 3, 202520.1820.1819.4020.1820.18361,495
Jan 2, 202518.2018.4318.0618.3518.354,875
Jan 1, 202518.2518.4018.0818.1918.191,025
Dec 31, 202418.2918.4218.1018.1318.1317,917
Dec 30, 202418.7018.7017.9018.2918.2917,238
Dec 27, 202418.3018.3017.8517.8917.8918,731
Dec 26, 202417.8118.4017.8117.9917.9924,339
Dec 24, 202418.0818.3717.8218.2018.2033,009
Dec 23, 202418.5518.5618.0018.2718.2735,973
Dec 20, 202419.1119.5818.4118.5018.5068,286
Dec 19, 202418.0419.5918.0419.0819.0844,557
Dec 18, 202419.3920.7019.1519.4419.4485,603
Dec 17, 202419.8719.8718.8518.8818.889,661
Dec 16, 202419.6519.7319.0019.0219.0212,849
Dec 13, 202418.5120.0418.5119.1019.1030,509
Dec 12, 202419.5019.5018.8118.9218.9276,352
Dec 11, 202420.6920.6919.3519.5119.5145,101
Dec 10, 202420.5020.9919.4019.7519.7545,050
Dec 9, 202420.6120.7520.0520.1720.1718,296
Dec 6, 202421.8021.8019.9020.2120.2150,426
Dec 5, 202420.5322.0920.4521.0821.0883,064
Dec 4, 202421.9721.9720.6621.3221.3219,544
Dec 3, 202420.1121.2419.9921.0721.0764,237
Dec 2, 202419.7020.4819.5520.3020.3022,825
Nov 29, 202419.6019.6419.0119.2919.2957,647
Nov 28, 202419.4020.0019.0219.2819.2819,539
Nov 27, 202419.5019.5018.9319.0219.0220,168
Nov 26, 202419.3119.3118.5118.9518.9515,979
Nov 25, 202419.1219.8018.7519.0219.0240,537
Nov 22, 202418.2219.3018.2218.9118.9117,046
Nov 21, 202419.5519.8018.0118.5918.5996,063
Nov 19, 202418.0619.5018.0619.1719.1710,781
Nov 18, 202418.9019.3218.1118.8418.8487,586
Nov 14, 202418.5419.1518.0518.7018.7037,998
Nov 13, 202420.0020.0017.7918.1818.1852,220
Nov 12, 202420.8020.8018.9719.2819.2829,933
Nov 11, 202420.6120.6119.6519.9019.9052,083
Nov 8, 202421.5021.5019.6219.7419.74127,001
Nov 7, 202421.0122.0020.9021.0621.0650,441
Nov 6, 202421.2421.7520.7121.5421.54142,127
Nov 4, 202421.3921.3920.1320.4120.4127,206
Nov 1, 202420.3921.7520.3920.9020.9037,298
Oct 31, 202420.4020.8820.0520.3920.39100,284
Oct 29, 202420.4021.0119.8220.1520.15216,066
Oct 28, 202420.6020.8919.3220.3520.3520,374
Oct 25, 202422.5222.5219.7620.4320.4361,705
Oct 24, 202421.8021.8020.2021.1521.15146,644
Oct 23, 202420.5021.4820.0021.3321.3342,487
Oct 22, 202422.1022.1020.0120.3320.3381,638
Oct 21, 202422.6123.3021.4121.6721.67149,076
Oct 18, 202422.5523.0222.0122.6622.6666,762
Oct 17, 202423.2923.9422.8622.9622.9665,041
Oct 16, 202424.9725.2723.2023.5123.5167,662
Oct 15, 202424.8624.9824.1824.4024.4046,481
Oct 14, 202425.2825.2824.0324.3024.3065,641
Oct 11, 202424.0025.8422.6224.7224.72195,088
Oct 10, 202424.6924.6923.0523.5223.5298,933
Oct 9, 202421.2624.2521.2623.3123.31270,502
Oct 8, 202421.0022.6020.7622.1722.17141,860
Oct 7, 202424.0024.1921.8921.8921.89567,217
Oct 4, 202421.8423.0421.3823.0423.04677,543
Oct 3, 202420.1021.9720.0221.9521.95479,581
Oct 1, 202420.3920.9320.0720.9320.93172,139
Sep 30, 202419.9920.5919.4019.9419.94144,887
Sep 27, 202421.0021.1619.9820.0220.02133,350
Sep 26, 202422.5022.5020.9621.0321.03189,212
Sep 25, 202422.8023.4821.7022.0622.06101,750
Sep 24, 202424.4424.5022.6522.8222.82315,069
Sep 23, 202423.5923.6523.0123.6523.65479,191
Sep 20, 202421.7822.5320.7622.5322.53339,947
Sep 19, 202423.5423.5621.3221.4621.46238,060
Sep 18, 202422.4422.4420.5122.4422.44296,416
Sep 17, 202421.3821.3820.9121.3821.38121,816
Sep 16, 202419.7820.3719.7820.3720.3755,398
Sep 13, 202420.5820.5819.1119.4019.40159,719
Sep 12, 202419.5819.6019.2019.6019.6017,711
Sep 11, 202417.9618.6717.6818.6718.67127,448
Sep 10, 202417.2917.7917.2917.7917.7935,029
Sep 9, 202416.5117.1216.5116.9516.9542,056
Sep 6, 202417.4517.5916.9016.9916.99123,623
Sep 5, 202417.2217.5117.1417.3417.3416,391
Sep 4, 202417.0017.6216.8617.1417.1464,688
Sep 3, 202417.4817.4816.9117.1017.1061,065
Sep 2, 202417.9318.3517.0117.1217.12106,013
Aug 30, 202417.1617.6616.8117.6617.66273,815
Aug 29, 202417.7117.9916.8216.8216.82151,736
Aug 28, 202419.0119.2417.7017.7017.70702,044
Aug 26, 202418.5418.5917.6618.5118.51421,907
Aug 23, 202416.9117.7116.8017.7117.71413,703
Aug 22, 202416.3016.9516.0016.8716.87155,300
Aug 21, 202416.6916.7015.9816.2316.23112,415
Aug 20, 202417.2817.2816.2516.4216.42134,473
Aug 19, 202416.3516.8316.1916.6416.64444,854
Aug 16, 202415.9816.1415.6516.0316.03127,038
Aug 14, 202415.8016.2515.7915.7915.79131,162
Aug 13, 202417.8018.1916.6216.6216.62209,847
Aug 12, 202418.1018.4617.3017.4917.49158,951
Aug 9, 202417.3818.8417.3817.9617.96548,671
Aug 8, 202418.2918.2918.2918.2918.2919,035
Aug 7, 202419.2519.2519.2519.2519.25192,472
Aug 6, 202420.2620.2620.2620.2620.2635,189
Aug 5, 202420.6720.6720.6720.6720.677,184
Aug 2, 202421.0921.1421.0921.0921.09404,298
Aug 1, 202422.0022.3821.5221.5221.52699,338
Jul 31, 202422.4022.6221.9221.9521.95278,762
Jul 30, 202422.6722.7322.2122.3622.36327,072
Jul 29, 202421.9622.2921.9622.2922.29152,711
Jul 26, 202421.8521.8621.7321.8621.8691,668
Jul 25, 202421.2521.4421.0221.4421.44176,324
Jul 24, 202421.7421.7520.9921.0221.02444,329
Jul 23, 202421.2921.4320.6021.4121.41226,965
Jul 22, 202421.5421.6020.7621.0221.02414,353
Jul 19, 202420.7521.1820.7521.1821.18721,383
Jul 18, 202420.7820.8120.4020.7720.77508,492
Jul 16, 202421.0121.1620.4120.4120.411,573,536
Jul 15, 202420.0720.8520.0720.8220.82462,420
Jul 12, 202420.4720.4720.4720.4720.478,477
Jul 11, 202420.4121.1220.3020.8820.88445,667
Jul 10, 202420.7120.8020.7120.7120.7182,203
Jul 9, 202421.1321.1321.1321.1321.1312,672
Jul 8, 202422.4422.4421.5621.5621.5650,685
Jul 5, 202422.0022.0022.0022.0022.005,580
Jul 4, 202421.5721.5721.5721.5721.575,908
Jul 3, 202421.1521.1521.1521.1521.152,206
Jul 2, 202420.7420.7420.7420.7420.744,187
Jul 1, 202420.3420.3419.9620.3420.3435,668
Jun 28, 202419.9519.9519.9519.9519.955,673
Jun 27, 202419.3519.5619.3519.5619.568,055
Jun 26, 202419.1819.1819.1819.1819.181,262
Jun 25, 202418.8118.8118.7018.8118.8110,600
Jun 24, 202418.4318.4518.0918.4518.4577,380
Jun 21, 202418.0918.0918.0918.0918.091,202
Jun 20, 202417.3717.7417.3717.7417.7429,746
Jun 19, 202417.7917.8017.2017.4017.4085,913
Jun 18, 202417.5517.7017.5517.5517.5535,539
Jun 14, 202418.1018.3817.9017.9017.9038,930
Jun 13, 202418.2618.5618.2618.2618.2638,600
Jun 12, 202419.2319.2318.4918.6318.6346,182
Jun 11, 202418.5818.9618.2218.8618.8689,687
Jun 10, 202419.0519.2618.5918.5918.5943,381
Jun 7, 202418.6019.3218.6018.9618.96108,469
Jun 6, 202418.9419.7018.9418.9518.95125,700
Jun 5, 202419.3219.3219.3219.3219.322,964
Jun 4, 202419.7119.7119.7119.7119.712,888
Jun 3, 202420.1120.6820.1120.1120.1115,481
May 31, 202420.5220.9220.5220.5220.529,450
May 30, 202420.9320.9320.9320.9320.933,096
May 29, 202421.3521.3521.3521.3521.351,068
May 28, 202421.7821.7821.7821.7821.784,316
May 27, 202422.2223.0922.2222.2222.2217,520
May 24, 202422.4422.9622.0822.6722.67194,721
May 23, 202422.5322.5322.5322.5322.5312,080

Related Tickers

SUVIDHAA.NS Suvidhaa Infoserve Limited
3.8800
+1.04%
 
INSPIRISYS.NS Inspirisys Solutions Limited
104.00
+0.73%
 
ADSL.BO Allied Digital Services Limited
199.35
+3.42%
 
VAKRANGEE.BO Vakrangee Limited
10.81
-1.99%
 
TECHM.BO Tech Mahindra Limited
1,580.00
+0.84%
 
TATATECH.NS Tata Technologies Limited
764.00
+0.05%