IVRCLINFRA.BO - IVRCL Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jul-20190.63000.65000.61000.61000.610022,997
17-Jul-20190.66000.66000.63000.64000.640077,074
16-Jul-20190.65000.69000.65000.66000.660065,990
15-Jul-20190.66000.71000.66000.67000.670023,317
12-Jul-20190.69000.73000.68000.68000.680058,068
11-Jul-20190.72000.74000.68000.70000.700056,229
10-Jul-20190.74000.74000.68000.71000.71001,32,315
09-Jul-20190.70000.71000.65000.71000.71001,87,791
08-Jul-20190.70000.74000.68000.68000.680080,461
05-Jul-20190.66000.71000.65000.71000.710076,325
04-Jul-20190.62000.68000.62000.68000.680069,219
03-Jul-20190.63000.68000.62000.65000.65007,99,155
02-Jul-20190.65000.71000.65000.65000.650081,520
01-Jul-20190.67000.73000.67000.68000.680078,811
28-Jun-20190.72000.74000.70000.70000.700062,068
27-Jun-20190.67000.73000.67000.73000.73001,57,966
26-Jun-20190.70000.72000.70000.70000.70005,606
25-Jun-20190.76000.76000.70000.73000.73003,52,566
24-Jun-20190.73000.73000.73000.73000.73007,030
21-Jun-20190.70000.70000.70000.70000.700030,605
20-Jun-20190.66000.67000.66000.67000.670029,891
19-Jun-20190.64000.64000.60000.64000.640041,774
18-Jun-20190.63000.63000.61000.61000.610018,915
17-Jun-20190.67000.68000.64000.64000.640081,908
14-Jun-20190.70000.72000.67000.67000.67001,71,879
13-Jun-20190.70000.76000.70000.70000.70002,55,143
12-Jun-20190.75000.75000.73000.73000.73001,95,462
11-Jun-20190.82000.82000.76000.76000.76004,52,839
10-Jun-20190.79000.79000.79000.79000.790010,63,663
07-Jun-20190.76000.76000.76000.76000.760044,322
06-Jun-20190.73000.73000.73000.73000.73005,373
04-Jun-20190.70000.70000.70000.70000.700011,626
03-Jun-20190.67000.67000.67000.67000.67007,002
31-May-20190.64000.64000.64000.64000.640066,699
30-May-20190.61000.61000.61000.61000.61003,718
29-May-20190.59000.59000.59000.59000.59009,904
28-May-20190.57000.57000.57000.57000.570012,202
27-May-20190.55000.55000.55000.55000.550029,852
24-May-20190.53000.53000.53000.53000.530027,180
23-May-20190.51000.51000.49000.51000.510072,700
22-May-20190.47000.49000.46000.49000.49005,75,894
21-May-20190.47000.47000.46000.47000.47007,03,948
20-May-20190.45000.45000.43000.45000.45001,17,424
17-May-20190.44000.46000.42000.43000.43004,11,637
16-May-20190.45000.46000.43000.44000.440064,619
15-May-20190.46000.47000.43000.45000.45008,82,704
14-May-20190.45000.46000.45000.45000.45002,18,986
13-May-20190.47000.47000.47000.47000.470016,778
10-May-20190.49000.49000.49000.49000.490053,479
09-May-20190.51000.51000.51000.51000.510030,400
08-May-20190.53000.53000.53000.53000.530029,628
07-May-20190.55000.55000.55000.55000.550060,305
06-May-20190.57000.57000.57000.57000.570035,743
03-May-20190.60000.62000.60000.60000.60005,07,442
02-May-20190.65000.65000.63000.63000.630040,234
30-Apr-20190.71000.72000.66000.66000.66001,01,697
26-Apr-20190.69000.70000.67000.69000.690047,507
25-Apr-20190.73000.73000.70000.70000.70002,21,688
24-Apr-20190.73000.75000.72000.73000.730063,579
23-Apr-20190.73000.75000.72000.73000.73001,54,249
22-Apr-20190.74000.75000.70000.72000.72001,77,254
18-Apr-20190.74000.74000.71000.73000.73001,50,331
16-Apr-20190.74000.75000.73000.74000.740032,639
15-Apr-20190.73000.76000.72000.73000.730042,399
12-Apr-20190.77000.77000.73000.73000.730072,358
11-Apr-20190.75000.76000.72000.75000.75002,43,773
10-Apr-20190.72000.77000.71000.74000.74001,69,130
09-Apr-20190.73000.74000.72000.74000.740057,211
08-Apr-20190.75000.75000.72000.74000.74001,24,500
05-Apr-20190.76000.76000.73000.75000.75001,17,115
04-Apr-20190.75000.76000.72000.75000.75002,11,769
03-Apr-20190.74000.79000.73000.75000.75002,61,749
02-Apr-20190.77000.78000.74000.76000.76002,31,731
01-Apr-20190.81000.82000.77000.77000.77001,90,043
28-Mar-20190.85000.88000.84000.85000.85001,56,972
27-Mar-20190.90000.92000.85000.88000.88001,75,365
26-Mar-20190.86000.90000.86000.89000.890049,945
25-Mar-20190.92000.92000.89000.89000.890046,679
22-Mar-20190.93000.95000.90000.91000.910074,909
20-Mar-20190.98000.98000.94000.94000.940082,012
19-Mar-20190.99001.00000.95000.98000.980081,865
18-Mar-20190.99001.03000.99000.99000.990042,514
15-Mar-20190.97001.01000.95001.01001.01001,89,155
14-Mar-20190.99001.01000.97000.97000.970046,057
13-Mar-20191.02001.03000.98000.99000.99001,13,406
12-Mar-20190.97001.01000.95001.01001.01001,61,023
11-Mar-20191.01001.02000.96000.97000.97004,07,141
08-Mar-20191.03001.07000.98001.01001.01003,66,568
07-Mar-20191.00001.03001.00001.03001.03002,20,057
06-Mar-20190.95000.99000.93000.99000.99002,34,904
05-Mar-20190.92000.95000.89000.95000.950033,623
01-Mar-20190.93000.95000.92000.93000.930078,266
28-Feb-20191.05001.06000.96000.96000.96002,94,263
27-Feb-20191.01001.06000.98001.01001.01002,71,655
26-Feb-20190.98001.02000.94001.01001.01002,06,061
25-Feb-20190.97000.99000.94000.98000.98002,29,031
22-Feb-20190.92000.93000.88000.93000.93003,27,220
21-Feb-20190.79000.85000.75000.85000.85003,03,959
20-Feb-20190.73000.80000.73000.78000.78001,36,549
19-Feb-20190.75000.75000.73000.73000.730017,105
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...