AURIONPRO.BO - Aurionpro Solutions Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27-Jan-2020 | 59.20 | 60.00 | 58.45 | 58.50 | 58.50 | 6,615 |
| 23-Jan-2020 | 60.75 | 60.75 | 57.55 | 60.00 | 60.00 | 1,364 |
| 22-Jan-2020 | 59.95 | 60.00 | 58.25 | 59.90 | 59.90 | 849 |
| 21-Jan-2020 | 59.00 | 60.85 | 59.00 | 60.65 | 60.65 | 6,487 |
| 20-Jan-2020 | 61.50 | 61.55 | 59.05 | 59.95 | 59.95 | 4,646 |
| 17-Jan-2020 | 62.25 | 62.25 | 60.00 | 60.40 | 60.40 | 1,814 |
| 16-Jan-2020 | 61.20 | 62.95 | 58.45 | 60.45 | 60.45 | 8,167 |
| 15-Jan-2020 | 65.35 | 65.35 | 60.55 | 62.25 | 62.25 | 12,942 |
| 14-Jan-2020 | 64.80 | 65.10 | 63.10 | 64.30 | 64.30 | 5,992 |
| 13-Jan-2020 | 60.10 | 65.15 | 60.00 | 64.75 | 64.75 | 9,293 |
| 10-Jan-2020 | 59.15 | 60.80 | 59.00 | 59.25 | 59.25 | 996 |
| 09-Jan-2020 | 58.80 | 60.95 | 58.75 | 60.75 | 60.75 | 8,196 |
| 08-Jan-2020 | 57.55 | 59.10 | 56.95 | 59.00 | 59.00 | 1,791 |
| 07-Jan-2020 | 61.35 | 61.35 | 58.80 | 59.15 | 59.15 | 1,550 |
| 06-Jan-2020 | 58.00 | 58.80 | 57.00 | 58.25 | 58.25 | 242 |
| 03-Jan-2020 | 61.90 | 61.90 | 59.00 | 60.30 | 60.30 | 2,872 |
| 02-Jan-2020 | 62.45 | 62.50 | 59.55 | 60.65 | 60.65 | 5,063 |
| 01-Jan-2020 | 54.10 | 61.25 | 54.10 | 61.05 | 61.05 | 4,450 |
| 31-Dec-2019 | 60.10 | 60.10 | 55.00 | 58.75 | 58.75 | 6,445 |
| 30-Dec-2019 | 62.00 | 62.00 | 59.00 | 59.55 | 59.55 | 3,065 |
| 27-Dec-2019 | 60.00 | 62.60 | 59.20 | 62.45 | 62.45 | 8,326 |
| 26-Dec-2019 | 59.10 | 60.55 | 59.00 | 59.00 | 59.00 | 1,455 |
| 24-Dec-2019 | 62.00 | 63.35 | 59.25 | 61.00 | 61.00 | 4,237 |
| 23-Dec-2019 | 61.90 | 64.50 | 61.90 | 63.40 | 63.40 | 5,756 |
| 20-Dec-2019 | 61.95 | 62.25 | 60.00 | 62.00 | 62.00 | 2,655 |
| 19-Dec-2019 | 60.50 | 63.95 | 58.60 | 62.60 | 62.60 | 3,620 |
| 18-Dec-2019 | 63.00 | 63.10 | 61.30 | 61.35 | 61.35 | 370 |
| 17-Dec-2019 | 61.10 | 66.00 | 61.00 | 62.00 | 62.00 | 8,704 |
| 16-Dec-2019 | 64.40 | 65.45 | 63.20 | 65.00 | 65.00 | 696 |
| 13-Dec-2019 | 63.00 | 67.00 | 63.00 | 66.10 | 66.10 | 2,819 |
| 12-Dec-2019 | 64.00 | 64.00 | 61.90 | 62.55 | 62.55 | 2,401 |
| 11-Dec-2019 | 63.70 | 67.00 | 62.50 | 63.95 | 63.95 | 5,692 |
| 10-Dec-2019 | 64.45 | 69.00 | 63.55 | 66.70 | 66.70 | 2,475 |
| 09-Dec-2019 | 70.00 | 71.90 | 65.40 | 70.05 | 70.05 | 819 |
| 06-Dec-2019 | 70.85 | 71.00 | 63.65 | 69.00 | 69.00 | 6,342 |
| 05-Dec-2019 | 63.05 | 65.95 | 63.05 | 65.55 | 65.55 | 3,309 |
| 04-Dec-2019 | 65.00 | 66.85 | 63.15 | 66.35 | 66.35 | 453 |
| 03-Dec-2019 | 65.70 | 67.00 | 64.45 | 64.90 | 64.90 | 2,923 |
| 02-Dec-2019 | 65.20 | 69.35 | 65.20 | 65.25 | 65.25 | 342 |
| 29-Nov-2019 | 70.00 | 70.00 | 66.00 | 68.25 | 68.25 | 5,743 |
| 28-Nov-2019 | 68.60 | 70.50 | 68.60 | 69.00 | 69.00 | 1,384 |
| 27-Nov-2019 | 71.40 | 71.40 | 69.00 | 70.00 | 70.00 | 147 |
| 26-Nov-2019 | 72.60 | 72.60 | 68.00 | 68.05 | 68.05 | 1,780 |
| 25-Nov-2019 | 73.30 | 73.95 | 69.50 | 70.40 | 70.40 | 2,759 |
| 22-Nov-2019 | 75.70 | 75.75 | 71.15 | 73.15 | 73.15 | 2,328 |
| 21-Nov-2019 | 75.80 | 76.80 | 72.15 | 72.90 | 72.90 | 50,961 |
| 20-Nov-2019 | 73.00 | 77.30 | 71.50 | 75.80 | 75.80 | 1,489 |
| 19-Nov-2019 | 76.20 | 76.35 | 74.50 | 75.00 | 75.00 | 418 |
| 18-Nov-2019 | 77.65 | 79.00 | 75.00 | 76.05 | 76.05 | 1,704 |
| 15-Nov-2019 | 75.00 | 77.95 | 75.00 | 77.40 | 77.40 | 2,388 |
| 14-Nov-2019 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 543 |
| 13-Nov-2019 | 75.05 | 77.95 | 74.15 | 74.50 | 74.50 | 2,472 |
| 11-Nov-2019 | 76.50 | 79.00 | 76.00 | 76.15 | 76.15 | 2,110 |
| 08-Nov-2019 | 77.25 | 81.20 | 77.25 | 79.70 | 79.70 | 768 |
| 07-Nov-2019 | 75.50 | 80.90 | 75.50 | 80.60 | 80.60 | 193 |
| 06-Nov-2019 | 77.80 | 78.35 | 76.50 | 77.75 | 77.75 | 1,059 |
| 05-Nov-2019 | 78.55 | 78.55 | 76.50 | 76.50 | 76.50 | 53 |
| 04-Nov-2019 | 72.40 | 76.85 | 72.00 | 76.85 | 76.85 | 1,235 |
| 01-Nov-2019 | 72.70 | 75.00 | 72.00 | 74.75 | 74.75 | 5,511 |
| 31-Oct-2019 | 76.00 | 76.00 | 72.20 | 74.00 | 74.00 | 9,684 |
| 30-Oct-2019 | 76.25 | 76.25 | 76.00 | 76.00 | 76.00 | 2,359 |
| 29-Oct-2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| 27-Oct-2019 | - | - | - | - | - | - |
| 25-Oct-2019 | 80.00 | 80.00 | 76.25 | 76.25 | 76.25 | 66 |
| 24-Oct-2019 | 76.00 | 79.55 | 76.00 | 79.55 | 79.55 | 278 |
| 23-Oct-2019 | 77.00 | 80.95 | 76.05 | 76.05 | 76.05 | 180 |
| 22-Oct-2019 | 80.50 | 80.50 | 78.60 | 78.60 | 78.60 | 3,320 |
| 18-Oct-2019 | 77.00 | 83.90 | 77.00 | 82.70 | 82.70 | 5,419 |
| 17-Oct-2019 | 74.00 | 78.15 | 74.00 | 77.90 | 77.90 | 2,875 |
| 16-Oct-2019 | 70.70 | 71.05 | 66.10 | 71.05 | 71.05 | 3,716 |
| 15-Oct-2019 | 75.65 | 78.90 | 59.75 | 64.60 | 64.60 | 1,20,091 |
| 14-Oct-2019 | 81.40 | 82.20 | 73.30 | 74.65 | 74.65 | 5,808 |
| 11-Oct-2019 | 86.50 | 86.50 | 81.05 | 81.85 | 81.85 | 1,166 |
| 10-Oct-2019 | 90.20 | 92.95 | 85.00 | 86.35 | 86.35 | 1,401 |
| 09-Oct-2019 | 92.05 | 93.60 | 90.20 | 91.05 | 91.05 | 760 |
| 07-Oct-2019 | 99.50 | 99.50 | 91.25 | 92.75 | 92.75 | 1,542 |
| 04-Oct-2019 | 104.70 | 104.70 | 98.95 | 99.05 | 99.05 | 796 |
| 03-Oct-2019 | 108.45 | 108.45 | 99.10 | 100.20 | 100.20 | 1,439 |
| 01-Oct-2019 | 109.10 | 109.80 | 104.00 | 106.15 | 106.15 | 629 |
| 30-Sep-2019 | 107.95 | 109.50 | 106.10 | 107.80 | 107.80 | 1,350 |
| 27-Sep-2019 | 107.65 | 110.15 | 106.00 | 106.85 | 106.85 | 1,003 |
| 26-Sep-2019 | 105.50 | 112.00 | 105.00 | 108.50 | 108.50 | 2,573 |
| 25-Sep-2019 | 102.85 | 106.50 | 99.00 | 104.10 | 104.10 | 2,996 |
| 24-Sep-2019 | 103.15 | 106.00 | 99.00 | 104.70 | 104.70 | 7,796 |
| 23-Sep-2019 | 96.50 | 103.50 | 93.45 | 100.15 | 100.15 | 6,679 |
| 20-Sep-2019 | 96.95 | 96.95 | 90.10 | 93.35 | 93.35 | 1,537 |
| 19-Sep-2019 | 96.00 | 97.35 | 92.80 | 92.85 | 92.85 | 1,268 |
| 18-Sep-2019 | 91.40 | 99.00 | 88.50 | 96.10 | 96.10 | 3,884 |
| 17-Sep-2019 | 92.15 | 93.85 | 88.90 | 88.95 | 88.95 | 671 |
| 16-Sep-2019 | 88.95 | 93.50 | 88.00 | 89.65 | 89.65 | 4,818 |
| 13-Sep-2019 | 89.00 | 89.00 | 86.30 | 86.50 | 86.50 | 3,628 |
| 12-Sep-2019 | 87.85 | 88.65 | 86.00 | 88.40 | 88.40 | 4,600 |
| 12-Sep-2019 | 2 Dividend | |||||
| 11-Sep-2019 | 87.50 | 89.00 | 84.60 | 85.60 | 83.60 | 2,555 |
| 09-Sep-2019 | 89.00 | 89.00 | 86.10 | 86.85 | 84.82 | 348 |
| 06-Sep-2019 | 88.65 | 89.00 | 86.05 | 88.30 | 86.24 | 1,803 |
| 05-Sep-2019 | 86.85 | 89.00 | 86.85 | 89.00 | 86.92 | 417 |
| 04-Sep-2019 | 82.90 | 86.15 | 79.00 | 84.40 | 82.43 | 3,331 |
| 03-Sep-2019 | 89.15 | 90.90 | 81.80 | 85.45 | 83.45 | 7,165 |
| 30-Aug-2019 | 90.30 | 91.00 | 89.35 | 89.40 | 87.31 | 79 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...