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 |
|---|---|---|---|---|---|---|
| 26-Sep-2018 | 175.00 | 175.00 | 162.10 | 166.75 | 166.75 | 2,258 |
| 25-Sep-2018 | 170.00 | 172.90 | 165.25 | 171.50 | 171.50 | 3,096 |
| 24-Sep-2018 | 167.00 | 179.00 | 164.00 | 172.05 | 172.05 | 3,321 |
| 21-Sep-2018 | 178.55 | 178.60 | 171.00 | 173.60 | 173.60 | 5,373 |
| 19-Sep-2018 | 184.00 | 184.55 | 180.50 | 181.60 | 181.60 | 3,730 |
| 19-Sep-2018 | 2 Dividend | |||||
| 18-Sep-2018 | 186.80 | 187.50 | 181.20 | 182.70 | 180.70 | 5,142 |
| 17-Sep-2018 | 187.00 | 187.00 | 180.00 | 181.00 | 179.02 | 1,821 |
| 14-Sep-2018 | 182.00 | 182.00 | 176.00 | 180.95 | 178.97 | 473 |
| 12-Sep-2018 | 176.55 | 179.90 | 176.45 | 178.95 | 176.99 | 782 |
| 11-Sep-2018 | 193.80 | 193.80 | 175.50 | 176.85 | 174.91 | 5,644 |
| 10-Sep-2018 | 181.10 | 182.90 | 176.70 | 178.60 | 176.64 | 2,343 |
| 07-Sep-2018 | 182.80 | 189.00 | 176.00 | 182.10 | 180.11 | 7,814 |
| 06-Sep-2018 | 184.95 | 185.00 | 178.10 | 182.00 | 180.01 | 1,113 |
| 05-Sep-2018 | 180.00 | 186.00 | 179.00 | 182.10 | 180.11 | 4,052 |
| 04-Sep-2018 | 194.00 | 194.00 | 181.20 | 184.50 | 182.48 | 4,414 |
| 03-Sep-2018 | 194.00 | 194.00 | 189.05 | 190.10 | 188.02 | 2,999 |
| 31-Aug-2018 | 188.00 | 194.70 | 188.00 | 190.30 | 188.22 | 2,127 |
| 30-Aug-2018 | 193.00 | 199.00 | 188.70 | 192.45 | 190.34 | 13,430 |
| 29-Aug-2018 | 184.50 | 187.95 | 180.00 | 182.60 | 180.60 | 1,314 |
| 28-Aug-2018 | 194.30 | 194.30 | 181.50 | 184.65 | 182.63 | 1,128 |
| 27-Aug-2018 | 184.05 | 189.85 | 184.05 | 185.10 | 183.07 | 295 |
| 24-Aug-2018 | 178.50 | 192.40 | 178.50 | 186.60 | 184.56 | 960 |
| 23-Aug-2018 | 192.95 | 192.95 | 183.05 | 187.70 | 185.65 | 945 |
| 21-Aug-2018 | 182.10 | 199.75 | 182.10 | 186.00 | 183.96 | 1,326 |
| 20-Aug-2018 | 190.30 | 194.50 | 188.00 | 191.50 | 189.40 | 1,126 |
| 17-Aug-2018 | 191.55 | 192.00 | 190.15 | 190.40 | 188.32 | 2,172 |
| 16-Aug-2018 | 192.00 | 192.00 | 183.95 | 190.00 | 187.92 | 6,393 |
| 14-Aug-2018 | 200.00 | 202.50 | 190.00 | 193.60 | 191.48 | 9,584 |
| 13-Aug-2018 | 203.45 | 215.60 | 203.00 | 214.10 | 211.76 | 6,593 |
| 10-Aug-2018 | 203.00 | 213.00 | 202.15 | 203.45 | 201.22 | 4,291 |
| 09-Aug-2018 | 212.00 | 214.90 | 200.15 | 205.00 | 202.76 | 9,558 |
| 08-Aug-2018 | 216.00 | 222.00 | 209.00 | 213.05 | 210.72 | 7,843 |
| 07-Aug-2018 | 230.00 | 230.00 | 212.00 | 213.05 | 210.72 | 11,147 |
| 06-Aug-2018 | 216.00 | 235.45 | 216.00 | 225.00 | 222.54 | 77,918 |
| 03-Aug-2018 | 201.00 | 213.70 | 200.00 | 212.40 | 210.07 | 9,626 |
| 02-Aug-2018 | 201.00 | 203.65 | 200.00 | 201.10 | 198.90 | 683 |
| 01-Aug-2018 | 204.40 | 207.35 | 200.50 | 202.95 | 200.73 | 1,456 |
| 31-Jul-2018 | 201.55 | 202.55 | 197.00 | 200.40 | 198.21 | 1,460 |
| 30-Jul-2018 | 201.55 | 201.55 | 193.10 | 199.85 | 197.66 | 2,102 |
| 27-Jul-2018 | 201.55 | 202.55 | 197.00 | 197.90 | 195.73 | 2,664 |
| 26-Jul-2018 | 201.55 | 201.55 | 195.50 | 196.00 | 193.85 | 290 |
| 25-Jul-2018 | 201.95 | 201.95 | 196.00 | 199.00 | 196.82 | 772 |
| 24-Jul-2018 | 203.65 | 203.65 | 193.00 | 197.25 | 195.09 | 3,255 |
| 23-Jul-2018 | 197.50 | 200.50 | 197.00 | 198.00 | 195.83 | 240 |
| 20-Jul-2018 | 197.50 | 198.45 | 190.60 | 197.50 | 195.34 | 1,931 |
| 19-Jul-2018 | 196.90 | 198.20 | 188.10 | 190.45 | 188.37 | 1,702 |
| 18-Jul-2018 | 207.00 | 207.90 | 191.80 | 192.65 | 190.54 | 706 |
| 17-Jul-2018 | 197.45 | 199.60 | 193.10 | 198.50 | 196.33 | 550 |
| 16-Jul-2018 | 197.50 | 198.90 | 195.00 | 195.00 | 192.87 | 1,639 |
| 13-Jul-2018 | 200.00 | 201.30 | 199.40 | 201.30 | 199.10 | 933 |
| 12-Jul-2018 | 204.00 | 206.75 | 200.00 | 201.35 | 199.15 | 4,089 |
| 11-Jul-2018 | 197.75 | 202.30 | 197.75 | 201.00 | 198.80 | 1,500 |
| 10-Jul-2018 | 202.20 | 204.30 | 197.00 | 198.95 | 196.77 | 2,077 |
| 09-Jul-2018 | 197.00 | 201.95 | 196.65 | 199.00 | 196.82 | 391 |
| 06-Jul-2018 | 197.00 | 198.70 | 195.00 | 196.25 | 194.10 | 1,981 |
| 05-Jul-2018 | 198.00 | 199.90 | 195.25 | 199.90 | 197.71 | 1,367 |
| 04-Jul-2018 | 199.00 | 203.00 | 196.65 | 200.35 | 198.16 | 1,645 |
| 03-Jul-2018 | 202.00 | 206.00 | 196.65 | 201.30 | 199.10 | 3,313 |
| 02-Jul-2018 | 198.30 | 204.00 | 198.00 | 200.15 | 197.96 | 1,479 |
| 29-Jun-2018 | 194.80 | 201.10 | 194.00 | 198.85 | 196.67 | 2,077 |
| 28-Jun-2018 | 192.00 | 195.40 | 192.00 | 192.20 | 190.10 | 383 |
| 27-Jun-2018 | 206.90 | 206.90 | 192.65 | 196.40 | 194.25 | 5,527 |
| 26-Jun-2018 | 202.00 | 206.95 | 200.05 | 202.80 | 200.58 | 1,780 |
| 25-Jun-2018 | 202.80 | 207.00 | 201.00 | 204.10 | 201.87 | 1,886 |
| 22-Jun-2018 | 204.05 | 207.60 | 198.00 | 206.15 | 203.89 | 1,635 |
| 21-Jun-2018 | 206.00 | 211.00 | 203.00 | 203.85 | 201.62 | 1,102 |
| 20-Jun-2018 | 210.00 | 212.50 | 205.00 | 206.05 | 203.79 | 4,726 |
| 19-Jun-2018 | 218.60 | 219.60 | 209.00 | 210.05 | 207.75 | 3,404 |
| 18-Jun-2018 | 222.55 | 223.00 | 218.15 | 222.55 | 220.11 | 1,901 |
| 15-Jun-2018 | 221.00 | 228.95 | 221.00 | 224.25 | 221.80 | 5,683 |
| 14-Jun-2018 | 220.00 | 221.65 | 215.70 | 217.90 | 215.51 | 9,851 |
| 13-Jun-2018 | 209.80 | 219.00 | 206.80 | 210.55 | 208.25 | 7,068 |
| 12-Jun-2018 | 202.00 | 208.00 | 202.00 | 206.00 | 203.74 | 1,666 |
| 11-Jun-2018 | 201.45 | 204.30 | 200.00 | 201.05 | 198.85 | 5,963 |
| 08-Jun-2018 | 195.65 | 202.00 | 195.00 | 198.05 | 195.88 | 3,459 |
| 07-Jun-2018 | 191.90 | 195.85 | 191.40 | 192.95 | 190.84 | 2,469 |
| 06-Jun-2018 | 188.00 | 195.10 | 187.65 | 190.00 | 187.92 | 7,287 |
| 05-Jun-2018 | 194.35 | 196.00 | 188.35 | 190.25 | 188.17 | 4,229 |
| 04-Jun-2018 | 201.00 | 202.00 | 195.50 | 195.70 | 193.56 | 659 |
| 01-Jun-2018 | 206.00 | 206.00 | 202.60 | 202.95 | 200.73 | 138 |
| 31-May-2018 | 213.80 | 214.00 | 204.50 | 205.05 | 202.81 | 1,887 |
| 30-May-2018 | 204.05 | 208.80 | 202.25 | 203.65 | 201.42 | 7,984 |
| 29-May-2018 | 208.90 | 209.00 | 203.00 | 204.65 | 202.41 | 4,921 |
| 28-May-2018 | 206.00 | 208.95 | 205.15 | 207.70 | 205.43 | 3,359 |
| 25-May-2018 | 206.50 | 206.95 | 198.00 | 202.65 | 200.43 | 3,237 |
| 24-May-2018 | 202.95 | 209.50 | 198.00 | 199.20 | 197.02 | 3,012 |
| 23-May-2018 | 196.00 | 211.00 | 195.00 | 195.35 | 193.21 | 7,865 |
| 22-May-2018 | 200.90 | 200.90 | 194.00 | 195.80 | 193.66 | 6,330 |
| 21-May-2018 | 203.10 | 203.50 | 195.50 | 197.65 | 195.49 | 2,895 |
| 18-May-2018 | 209.95 | 209.95 | 201.10 | 202.90 | 200.68 | 4,974 |
| 17-May-2018 | 213.00 | 213.00 | 203.00 | 204.90 | 202.66 | 4,844 |
| 16-May-2018 | 208.00 | 217.75 | 204.35 | 206.10 | 203.84 | 3,790 |
| 15-May-2018 | 217.80 | 217.80 | 206.85 | 209.05 | 206.76 | 4,263 |
| 14-May-2018 | 214.00 | 214.20 | 210.00 | 210.10 | 207.80 | 888 |
| 11-May-2018 | 210.05 | 218.90 | 210.00 | 215.90 | 213.54 | 2,937 |
| 10-May-2018 | 218.95 | 218.95 | 209.65 | 210.35 | 208.05 | 1,172 |
| 09-May-2018 | 219.80 | 219.80 | 213.80 | 214.30 | 211.95 | 1,382 |
| 08-May-2018 | 220.00 | 220.00 | 213.15 | 215.15 | 212.79 | 7,175 |
| 07-May-2018 | 226.10 | 228.00 | 218.15 | 219.75 | 217.34 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
