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 |
|---|---|---|---|---|---|---|
| 18-Jun-2018 | 222.55 | 222.55 | 218.15 | 221.20 | 221.20 | 831 |
| 15-Jun-2018 | 221.00 | 228.95 | 221.00 | 224.25 | 224.25 | 5,683 |
| 14-Jun-2018 | 220.00 | 221.65 | 215.70 | 217.90 | 217.90 | 9,851 |
| 13-Jun-2018 | 209.80 | 219.00 | 206.80 | 210.55 | 210.55 | 7,068 |
| 12-Jun-2018 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,666 |
| 11-Jun-2018 | 201.45 | 204.30 | 200.00 | 201.05 | 201.05 | 5,963 |
| 08-Jun-2018 | 195.65 | 202.00 | 195.00 | 198.05 | 198.05 | 3,459 |
| 07-Jun-2018 | 191.90 | 195.85 | 191.40 | 192.95 | 192.95 | 2,469 |
| 06-Jun-2018 | 188.00 | 195.10 | 187.65 | 190.00 | 190.00 | 7,287 |
| 05-Jun-2018 | 194.35 | 196.00 | 188.35 | 190.25 | 190.25 | 4,229 |
| 04-Jun-2018 | 201.00 | 202.00 | 195.50 | 195.70 | 195.70 | 659 |
| 01-Jun-2018 | 206.00 | 206.00 | 202.60 | 202.95 | 202.95 | 138 |
| 31-May-2018 | 213.80 | 214.00 | 204.50 | 205.05 | 205.05 | 1,887 |
| 30-May-2018 | 204.05 | 208.80 | 202.25 | 203.65 | 203.65 | 7,984 |
| 29-May-2018 | 208.90 | 209.00 | 203.00 | 204.65 | 204.65 | 4,921 |
| 28-May-2018 | 206.00 | 208.95 | 205.15 | 207.70 | 207.70 | 3,359 |
| 25-May-2018 | 206.50 | 206.95 | 198.00 | 202.65 | 202.65 | 3,237 |
| 24-May-2018 | 202.95 | 209.50 | 198.00 | 199.20 | 199.20 | 3,012 |
| 23-May-2018 | 196.00 | 211.00 | 195.00 | 195.35 | 195.35 | 7,865 |
| 22-May-2018 | 200.90 | 200.90 | 194.00 | 195.80 | 195.80 | 6,330 |
| 21-May-2018 | 203.10 | 203.50 | 195.50 | 197.65 | 197.65 | 2,895 |
| 18-May-2018 | 209.95 | 209.95 | 201.10 | 202.90 | 202.90 | 4,974 |
| 17-May-2018 | 213.00 | 213.00 | 203.00 | 204.90 | 204.90 | 4,844 |
| 16-May-2018 | 208.00 | 217.75 | 204.35 | 206.10 | 206.10 | 3,790 |
| 15-May-2018 | 217.80 | 217.80 | 206.85 | 209.05 | 209.05 | 4,263 |
| 14-May-2018 | 214.00 | 214.20 | 210.00 | 210.10 | 210.10 | 888 |
| 11-May-2018 | 210.05 | 218.90 | 210.00 | 215.90 | 215.90 | 2,937 |
| 10-May-2018 | 218.95 | 218.95 | 209.65 | 210.35 | 210.35 | 1,172 |
| 09-May-2018 | 219.80 | 219.80 | 213.80 | 214.30 | 214.30 | 1,382 |
| 08-May-2018 | 220.00 | 220.00 | 213.15 | 215.15 | 215.15 | 7,175 |
| 07-May-2018 | 226.10 | 228.00 | 218.15 | 219.75 | 219.75 | 5,000 |
| 04-May-2018 | 224.00 | 234.00 | 220.50 | 221.90 | 221.90 | 6,500 |
| 03-May-2018 | 233.20 | 233.20 | 226.00 | 227.00 | 227.00 | 6,349 |
| 02-May-2018 | 234.10 | 237.35 | 228.30 | 234.15 | 234.15 | 5,632 |
| 30-Apr-2018 | 237.00 | 245.00 | 234.00 | 234.85 | 234.85 | 4,458 |
| 27-Apr-2018 | 240.00 | 240.55 | 235.25 | 237.35 | 237.35 | 1,906 |
| 26-Apr-2018 | 235.15 | 241.60 | 232.00 | 234.20 | 234.20 | 8,313 |
| 25-Apr-2018 | 236.25 | 239.90 | 234.00 | 235.70 | 235.70 | 4,478 |
| 24-Apr-2018 | 240.00 | 244.90 | 236.25 | 237.95 | 237.95 | 4,177 |
| 23-Apr-2018 | 233.30 | 249.00 | 233.25 | 241.50 | 241.50 | 13,286 |
| 20-Apr-2018 | 237.50 | 238.80 | 227.00 | 237.45 | 237.45 | 8,255 |
| 19-Apr-2018 | 240.00 | 242.80 | 236.55 | 237.55 | 237.55 | 4,712 |
| 18-Apr-2018 | 238.85 | 243.45 | 238.10 | 238.25 | 238.25 | 6,519 |
| 17-Apr-2018 | 240.00 | 240.45 | 237.40 | 238.55 | 238.55 | 1,353 |
| 16-Apr-2018 | 236.25 | 242.70 | 236.25 | 240.60 | 240.60 | 5,956 |
| 13-Apr-2018 | 241.50 | 244.35 | 241.50 | 243.70 | 243.70 | 7,414 |
| 12-Apr-2018 | 237.80 | 245.35 | 236.00 | 240.20 | 240.20 | 13,577 |
| 11-Apr-2018 | 234.10 | 241.90 | 231.05 | 239.10 | 239.10 | 14,272 |
| 10-Apr-2018 | 232.00 | 234.75 | 224.40 | 233.45 | 233.45 | 5,927 |
| 09-Apr-2018 | 231.00 | 234.05 | 224.45 | 230.60 | 230.60 | 24,891 |
| 06-Apr-2018 | 228.60 | 234.00 | 228.25 | 232.80 | 232.80 | 3,412 |
| 05-Apr-2018 | 218.45 | 245.00 | 218.40 | 233.85 | 233.85 | 24,340 |
| 04-Apr-2018 | 218.55 | 219.55 | 214.00 | 214.85 | 214.85 | 6,130 |
| 03-Apr-2018 | 217.80 | 217.85 | 213.55 | 215.55 | 215.55 | 2,380 |
| 02-Apr-2018 | 213.00 | 217.00 | 212.15 | 216.25 | 216.25 | 5,602 |
| 28-Mar-2018 | 216.00 | 216.00 | 211.10 | 213.70 | 213.70 | 5,003 |
| 27-Mar-2018 | 219.35 | 224.25 | 216.60 | 218.10 | 218.10 | 98,507 |
| 26-Mar-2018 | 215.45 | 222.50 | 209.40 | 220.70 | 220.70 | 18,773 |
| 23-Mar-2018 | 220.00 | 220.00 | 207.05 | 210.50 | 210.50 | 12,012 |
| 22-Mar-2018 | 223.75 | 223.75 | 216.00 | 218.70 | 218.70 | 6,327 |
| 21-Mar-2018 | 214.60 | 218.00 | 212.60 | 215.35 | 215.35 | 3,840 |
| 20-Mar-2018 | 210.00 | 218.90 | 208.00 | 210.50 | 210.50 | 79,092 |
| 19-Mar-2018 | 218.50 | 219.40 | 210.00 | 210.90 | 210.90 | 15,506 |
| 16-Mar-2018 | 220.00 | 221.45 | 216.05 | 216.55 | 216.55 | 6,033 |
| 15-Mar-2018 | 220.00 | 221.00 | 217.50 | 218.25 | 218.25 | 2,389 |
| 14-Mar-2018 | 218.00 | 219.45 | 216.00 | 217.25 | 217.25 | 435 |
| 13-Mar-2018 | 219.95 | 224.00 | 217.50 | 218.55 | 218.55 | 28,197 |
| 12-Mar-2018 | 224.35 | 227.00 | 218.30 | 219.95 | 219.95 | 48,830 |
| 09-Mar-2018 | 222.00 | 222.05 | 218.00 | 219.05 | 219.05 | 14,998 |
| 08-Mar-2018 | 236.00 | 236.00 | 214.00 | 219.90 | 219.90 | 45,217 |
| 07-Mar-2018 | 212.10 | 215.70 | 205.00 | 206.15 | 206.15 | 13,526 |
| 06-Mar-2018 | 212.05 | 218.00 | 207.00 | 209.40 | 209.40 | 5,442 |
| 05-Mar-2018 | 209.55 | 214.90 | 209.40 | 211.40 | 211.40 | 7,137 |
| 01-Mar-2018 | 219.00 | 225.00 | 215.05 | 215.25 | 215.25 | 6,118 |
| 28-Feb-2018 | 213.45 | 216.90 | 210.25 | 216.35 | 216.35 | 10,835 |
| 27-Feb-2018 | 219.50 | 224.25 | 214.60 | 214.70 | 214.70 | 3,057 |
| 26-Feb-2018 | 218.40 | 223.05 | 218.00 | 219.10 | 219.10 | 4,052 |
| 23-Feb-2018 | 215.70 | 219.00 | 215.70 | 218.50 | 218.50 | 7,269 |
| 22-Feb-2018 | 206.50 | 213.00 | 204.00 | 211.45 | 211.45 | 9,611 |
| 21-Feb-2018 | 212.25 | 215.35 | 199.00 | 205.90 | 205.90 | 1,21,933 |
| 20-Feb-2018 | 203.50 | 215.00 | 202.90 | 212.25 | 212.25 | 19,982 |
| 19-Feb-2018 | 207.15 | 207.75 | 200.05 | 202.20 | 202.20 | 10,673 |
| 16-Feb-2018 | 219.20 | 220.65 | 207.55 | 208.15 | 208.15 | 8,526 |
| 15-Feb-2018 | 225.00 | 230.00 | 214.30 | 216.00 | 216.00 | 17,481 |
| 14-Feb-2018 | 230.00 | 231.00 | 217.00 | 221.50 | 221.50 | 25,562 |
| 12-Feb-2018 | 206.05 | 225.15 | 205.65 | 223.60 | 223.60 | 25,027 |
| 09-Feb-2018 | 204.50 | 206.35 | 202.50 | 203.85 | 203.85 | 15,991 |
| 08-Feb-2018 | 203.65 | 219.60 | 203.45 | 210.55 | 210.55 | 15,941 |
| 07-Feb-2018 | 206.25 | 211.00 | 203.15 | 204.50 | 204.50 | 13,274 |
| 06-Feb-2018 | 190.00 | 211.40 | 180.00 | 203.20 | 203.20 | 45,411 |
| 05-Feb-2018 | 191.00 | 198.00 | 186.05 | 193.50 | 193.50 | 11,092 |
| 02-Feb-2018 | 200.00 | 205.00 | 191.55 | 194.80 | 194.80 | 31,045 |
| 01-Feb-2018 | 217.00 | 217.00 | 198.50 | 207.25 | 207.25 | 16,301 |
| 31-Jan-2018 | 217.00 | 219.65 | 205.65 | 213.75 | 213.75 | 10,472 |
| 30-Jan-2018 | 222.90 | 223.95 | 211.00 | 213.00 | 213.00 | 13,502 |
| 29-Jan-2018 | 231.90 | 231.95 | 225.00 | 226.10 | 226.10 | 11,536 |
| 25-Jan-2018 | 230.00 | 237.80 | 228.90 | 231.30 | 231.30 | 11,779 |
| 24-Jan-2018 | 234.50 | 238.55 | 229.50 | 232.35 | 232.35 | 21,989 |
| 23-Jan-2018 | 227.00 | 236.95 | 226.55 | 232.45 | 232.45 | 25,428 |
| 22-Jan-2018 | 227.70 | 228.85 | 222.10 | 227.10 | 227.10 | 20,849 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
