IVRCLINFRA.BO - IVRCL Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Sep-20190.39000.39000.39000.39000.3900-
18-Sep-20190.39000.39000.39000.39000.3900-
17-Sep-20190.39000.39000.39000.39000.3900-
16-Sep-20190.39000.39000.39000.39000.3900-
13-Sep-20190.39000.39000.39000.39000.3900-
12-Sep-20190.39000.39000.39000.39000.3900-
11-Sep-20190.39000.39000.39000.39000.3900-
09-Sep-20190.39000.39000.39000.39000.3900-
06-Sep-20190.39000.39000.39000.39000.3900-
05-Sep-20190.39000.39000.39000.39000.3900-
04-Sep-20190.39000.39000.39000.39000.3900-
03-Sep-20190.39000.39000.39000.39000.3900-
30-Aug-20190.39000.39000.37000.39000.390014,054
29-Aug-20190.38000.42000.38000.38000.380038,984
28-Aug-20190.38000.42000.38000.40000.400097,902
27-Aug-20190.39000.43000.39000.40000.400033,973
26-Aug-20190.41000.41000.41000.41000.41001,83,570
23-Aug-20190.39000.43000.39000.43000.430066,070
22-Aug-20190.41000.44000.41000.41000.410077,914
21-Aug-20190.46000.46000.42000.43000.430070,115
20-Aug-20190.45000.46000.44000.44000.440054,311
19-Aug-20190.44000.47000.44000.46000.460044,794
16-Aug-20190.48000.48000.46000.46000.460031,897
14-Aug-20190.46000.49000.46000.48000.480082,587
13-Aug-20190.45000.48000.45000.47000.470021,874
09-Aug-20190.49000.50000.47000.47000.470028,077
08-Aug-20190.50000.50000.49000.49000.49002,203
07-Aug-20190.47000.51000.47000.51000.510040,194
06-Aug-20190.49000.49000.49000.49000.490034,764
05-Aug-20190.51000.51000.51000.51000.510051,761
02-Aug-20190.53000.53000.53000.53000.530023,202
01-Aug-20190.55000.55000.55000.55000.55002,012
31-Jul-20190.57000.57000.57000.57000.570013,261
30-Jul-20190.59000.59000.59000.59000.590023,957
29-Jul-20190.59000.63000.59000.62000.62001,14,551
26-Jul-20190.61000.62000.59000.62000.62003,778
25-Jul-20190.63000.64000.60000.62000.620036,998
24-Jul-20190.62000.66000.60000.63000.630048,352
23-Jul-20190.60000.63000.58000.63000.630060,105
22-Jul-20190.60000.62000.60000.60000.600075,269
19-Jul-20190.60000.64000.58000.60000.600046,883
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...