OFSTECH.BO - OFS Technologies 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 |
|---|---|---|---|---|---|---|
| 19-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 11-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08-Oct-2018 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6,000 |
| 05-Oct-2018 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 |
| 04-Oct-2018 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03-Oct-2018 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01-Oct-2018 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6,000 |
| 28-Sep-2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 27-Sep-2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6,000 |
| 26-Sep-2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25-Sep-2018 | 24.00 | 24.00 | 20.00 | 20.00 | 20.00 | 12,000 |
| 24-Sep-2018 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21-Sep-2018 | 24.00 | 24.00 | 20.10 | 20.20 | 20.20 | 36,000 |
| 19-Sep-2018 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 18-Sep-2018 | 23.99 | 24.00 | 21.00 | 22.70 | 22.70 | 96,000 |
| 17-Sep-2018 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14-Sep-2018 | 19.00 | 20.10 | 19.00 | 20.10 | 20.10 | 12,000 |
| 12-Sep-2018 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11-Sep-2018 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 12,000 |
| 10-Sep-2018 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6,000 |
| 07-Sep-2018 | 19.70 | 19.70 | 18.50 | 18.50 | 18.50 | 12,000 |
| 06-Sep-2018 | 16.90 | 19.60 | 16.90 | 19.60 | 19.60 | 18,000 |
| 05-Sep-2018 | 15.40 | 16.50 | 15.40 | 16.50 | 16.50 | 18,000 |
| 04-Sep-2018 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6,000 |
| 03-Sep-2018 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 31-Aug-2018 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 30-Aug-2018 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6,000 |
| 29-Aug-2018 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 12,000 |
| 28-Aug-2018 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 27-Aug-2018 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 24-Aug-2018 | 13.48 | 14.48 | 13.48 | 14.48 | 14.48 | 24,000 |
| 23-Aug-2018 | 12.50 | 13.19 | 12.50 | 13.19 | 13.19 | 12,000 |
| 21-Aug-2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 6,000 |
| 20-Aug-2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 17-Aug-2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16-Aug-2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14-Aug-2018 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 12,000 |
| 13-Aug-2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10-Aug-2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09-Aug-2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 18,000 |
| 08-Aug-2018 | 12.70 | 12.70 | 11.85 | 12.00 | 12.00 | 48,000 |
| 07-Aug-2018 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6,000 |
| 06-Aug-2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 6,000 |
| 03-Aug-2018 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 02-Aug-2018 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 12,000 |
| 01-Aug-2018 | 13.65 | 13.85 | 13.15 | 13.85 | 13.85 | 42,000 |
| 31-Jul-2018 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30-Jul-2018 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6,000 |
| 27-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19-Jul-2018 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6,000 |
| 18-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02-Jul-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29-Jun-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28-Jun-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27-Jun-2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26-Jun-2018 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 12,000 |
| 25-Jun-2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 22-Jun-2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 21-Jun-2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 20-Jun-2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19-Jun-2018 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6,000 |
| 18-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 07-Jun-2018 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 6,000 |
| 06-Jun-2018 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 05-Jun-2018 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 04-Jun-2018 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 01-Jun-2018 | 18.60 | 18.60 | 18.05 | 18.05 | 18.05 | 12,000 |
| 31-May-2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 30-May-2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 29-May-2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 28-May-2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 25-May-2018 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
