NSE - Free Realtime Quote INR

SHREE TIRUPATI BALAJEE L (BALAJEE.NS)

45.28
+0.21
+(0.47%)
As of 9:44:56 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 202545.0745.4044.6645.2845.2810,796
May 12, 202543.9546.2743.9545.0745.07106,863
May 9, 202542.0343.7242.0043.4343.4397,151
May 8, 202545.0045.5043.0043.6943.6950,513
May 7, 202544.1645.2041.9945.0845.08100,716
May 6, 202545.8945.9044.0044.3944.3951,784
May 5, 202545.9946.0044.6045.3645.3669,387
May 2, 202544.2246.0044.1245.5745.57105,994
Apr 30, 202545.7145.7143.6544.3244.32101,866
Apr 29, 202546.5046.5045.2145.4945.49100,841
Apr 28, 202545.0046.7244.8045.7945.7961,002
Apr 25, 202547.6948.4945.4545.6445.64110,508
Apr 24, 202547.3849.6446.9947.9247.92259,205
Apr 23, 202547.2047.4946.2347.1547.15128,389
Apr 22, 202547.5047.6646.2046.7246.72142,635
Apr 21, 202545.6247.4045.3747.0747.07258,449
Apr 17, 202544.9745.9044.3345.5345.53141,645
Apr 16, 202544.4245.9742.9844.6544.65184,988
Apr 15, 202544.9745.6743.8144.3844.38217,392
Apr 11, 202545.0245.9943.3144.2044.20140,761
Apr 9, 202545.8945.8944.2544.3844.3868,553
Apr 8, 202545.7946.2144.5045.4145.41170,001
Apr 7, 202543.0545.0040.9144.6244.62316,494
Apr 4, 202546.4047.3344.6945.0645.06534,829
Apr 3, 202544.0046.2044.0045.8045.80212,138
Apr 2, 202544.4945.7043.0244.6544.65239,514
Apr 1, 202544.2744.7443.3643.9943.99312,580
Mar 28, 202541.7045.5341.5044.2744.271,588,470
Mar 27, 202546.5048.2738.5541.5941.591,808,955
Mar 26, 202549.2052.7945.2646.1446.142,816,841
Mar 25, 202551.5151.7149.0049.0849.08716,074
Mar 24, 202551.0052.8150.6750.8350.83763,558
Mar 21, 202554.7054.7550.0050.9450.941,458,347
Mar 20, 202558.3560.5053.2954.2154.211,773,853
Mar 19, 202560.0163.5557.7058.3158.31892,843
Mar 18, 202555.8562.9055.8560.7160.711,505,023
Mar 17, 202553.3160.0153.3157.2057.20392,544
Mar 13, 202552.3555.9952.3554.4654.46243,284
Mar 12, 202548.8656.9048.6653.1653.161,498,601
Mar 11, 202548.0549.8047.3648.8648.86250,221
Mar 10, 202551.6051.6048.8949.0949.09156,513
Mar 7, 202549.2753.4049.2750.7250.72616,790
Mar 6, 202551.1552.0049.6549.8349.83801,628
Mar 5, 202550.0051.7049.6350.2350.23823,360
Mar 4, 202549.6551.2948.6249.1749.17137,588
Mar 3, 202553.0053.3648.2749.7549.75104,651
Feb 28, 202555.8055.8051.7652.1852.18110,170
Feb 27, 202556.0056.7454.9955.8655.8660,163
Feb 25, 202556.2456.7255.1555.9955.9962,230
Feb 24, 202556.2559.9555.0556.0056.00170,173
Feb 21, 202556.0058.8355.7556.2256.22111,795
Feb 20, 202556.4957.5255.0055.8555.8554,348
Feb 19, 202554.2557.0154.2555.5455.5489,697
Feb 18, 202557.9958.2754.1054.5954.59189,817
Feb 17, 202559.6060.5457.0057.8957.89122,178
Feb 14, 202563.5063.8360.0560.9060.9072,409
Feb 13, 202562.6963.7162.1762.9362.9331,785
Feb 12, 202563.6163.6161.3562.6862.68154,453
Feb 11, 202564.6065.6463.2063.6163.6169,725
Feb 10, 202566.8067.0064.6065.1065.1068,855
Feb 7, 202565.8868.5064.6566.7966.79152,273
Feb 6, 202564.5165.9864.5165.5165.5144,244
Feb 5, 202565.0666.4065.0365.2565.2558,711
Feb 4, 202567.0067.0064.6065.0665.0668,875
Feb 3, 202565.6766.0064.6865.1765.1778,195
Feb 1, 202567.1568.1365.1165.6765.67105,896
Jan 31, 202566.7967.4466.2566.8766.8750,723
Jan 30, 202567.4067.7865.6166.1766.1750,753
Jan 29, 202566.0067.4466.0066.8466.8439,733
Jan 28, 202566.5267.7565.0065.9165.91107,335
Jan 27, 202568.6069.4466.4966.7666.7672,682
Jan 24, 202568.8070.2668.3069.8769.8779,643
Jan 23, 202569.7072.8568.5669.2969.29158,963
Jan 22, 202570.3570.6467.5069.2069.2089,351
Jan 21, 202570.0070.7368.7169.3869.3870,667
Jan 20, 202569.2370.6969.2370.1370.13126,591
Jan 17, 202569.4970.7969.0169.5669.5674,836
Jan 16, 202570.3070.9968.8069.2569.2565,223
Jan 15, 202569.2570.4868.3769.6969.6974,180
Jan 14, 202568.2070.0166.8068.7368.73223,469
Jan 13, 202570.0070.8468.1068.1968.19128,089
Jan 10, 202568.8075.0067.5071.0971.09636,750
Jan 9, 202568.0069.0067.5668.1368.1354,019
Jan 8, 202568.9069.4967.5068.6668.6671,982
Jan 7, 202568.4969.4668.1668.7768.77125,096
Jan 6, 202570.0570.7567.2067.6167.61263,252
Jan 3, 202571.2971.2970.1070.4170.41113,758
Jan 2, 202571.2571.8470.1170.6270.62187,302
Jan 1, 202570.0171.6170.0170.6770.67127,650
Dec 31, 202470.3071.0069.2170.4170.41294,555
Dec 30, 202472.0072.0069.8070.0470.04174,077
Dec 27, 202472.0072.6570.1071.4271.42267,204
Dec 26, 202472.2072.9171.1071.3671.36161,142
Dec 24, 202472.2673.8571.6072.0272.02214,519
Dec 23, 202471.0075.4870.2172.4472.441,705,227
Dec 20, 202472.5473.3470.8070.9970.99198,854
Dec 19, 202471.9773.3671.6172.5472.54227,307
Dec 18, 202473.7574.8973.0173.4673.46349,178
Dec 17, 202474.9975.7871.9973.0773.07517,710
Dec 16, 202475.2077.7974.5674.9974.99461,671
Dec 13, 202476.0576.8874.6675.4275.42116,185
Dec 12, 202477.0178.9075.5076.0276.02613,440
Dec 11, 202477.1578.9477.0077.0377.03226,995
Dec 10, 202478.4078.8777.0077.8777.87299,586
Dec 9, 202479.6680.8177.1078.0178.01676,520
Dec 6, 202482.5082.8679.4180.1080.10334,075
Dec 5, 202481.0082.4880.3482.0082.00281,584
Dec 4, 202480.0083.0080.0081.2881.28501,767
Dec 3, 202480.3081.8078.5080.4580.45613,565
Dec 2, 202471.4580.7571.4479.8579.851,589,419
Nov 29, 202473.0073.0071.0571.4571.45535,839
Nov 28, 202472.8175.3871.5172.0472.04470,565
Nov 27, 202471.0273.7471.0272.0672.06202,158
Nov 26, 202472.9972.9971.2671.5871.5867,736
Nov 25, 202473.2473.2471.5371.9971.99259,206
Nov 22, 202471.7072.5071.4971.9571.9578,635
Nov 21, 202471.7074.0070.5071.5971.59147,033
Nov 19, 202470.1472.7770.1471.6371.63121,958
Nov 18, 202471.0071.3770.2170.8370.83122,101
Nov 14, 202470.9773.4570.5571.8371.83237,863
Nov 13, 202470.5071.9870.3570.9770.97364,638
Nov 12, 202471.2072.6171.2071.4471.44160,191
Nov 11, 202472.0072.4971.0571.4771.47128,328
Nov 8, 202472.9972.9971.0072.0072.00107,582
Nov 7, 202473.0073.3972.0672.3272.32122,098
Nov 6, 202472.5173.5071.9372.3572.35143,368
Nov 4, 202475.0075.0072.5273.4973.49205,467
Nov 1, 202473.9075.8473.1175.3975.3986,913
Oct 31, 202473.0073.5972.0272.8672.86102,236
Oct 29, 202471.0072.7070.5072.1272.12133,019
Oct 28, 202471.4272.5070.6571.2871.28135,603
Oct 25, 202474.0474.0470.0071.4271.42194,636
Oct 24, 202471.4077.7570.6774.0474.04451,158
Oct 23, 202470.0172.1869.4870.6770.67161,204
Oct 22, 202472.3072.8069.1070.1470.14287,594
Oct 21, 202472.5074.0071.3072.0072.00315,270
Oct 18, 202473.0273.8472.0072.7572.75235,184
Oct 17, 202475.0076.1472.7673.1373.13579,446
Oct 16, 202476.7476.7574.4174.8774.87188,441
Oct 15, 202476.1177.3675.5976.0376.03165,461
Oct 14, 202476.8978.8075.7876.8076.80161,909
Oct 11, 202476.9978.4075.6676.8876.88211,304
Oct 10, 202475.9876.9975.2076.2676.26242,809
Oct 9, 202478.6078.8875.7575.9175.91293,886
Oct 8, 202474.9978.3573.6277.0777.07360,695
Oct 7, 202479.4079.5073.6074.6874.68823,692
Oct 4, 202478.7079.6076.9478.6878.68448,756
Oct 3, 202480.0081.4177.7178.4078.40830,723
Oct 1, 202481.8084.1680.7582.1882.18610,956
Sep 30, 202482.0182.0178.3580.5880.58790,264
Sep 27, 202483.5083.6581.1082.2482.24485,493
Sep 26, 202483.1585.0081.2583.1383.13710,413
Sep 25, 202482.0082.9979.6182.1882.18300,025
Sep 24, 202486.2486.2481.5082.6082.60463,098
Sep 23, 202483.5486.9982.0085.0285.02848,299
Sep 20, 202483.1085.1982.5883.5483.541,462,291
Sep 19, 202487.7089.0086.4486.9386.931,750,079
Sep 18, 202487.2593.0085.0590.9990.993,417,813
Sep 17, 202489.5389.5389.5389.5389.53315,252
Sep 16, 202497.9097.9094.2594.2594.25791,792
Sep 13, 202499.2299.2299.2299.2299.221,827,577
Sep 12, 202490.0094.5090.0094.5094.503,583,417