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 |
|---|---|---|---|---|---|---|
| 07-Dec-2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 06-Dec-2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 05-Dec-2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04-Dec-2018 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 19,200 |
| 03-Dec-2018 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 30-Nov-2018 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 29-Nov-2018 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 29-Nov-2018 | 10/16 Stock split | |||||
| 28-Nov-2018 | 11.88 | 11.88 | 11.44 | 11.44 | 11.44 | 28,800 |
| 27-Nov-2018 | 11.69 | 11.69 | 11.66 | 11.66 | 11.66 | 57,600 |
| 26-Nov-2018 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 22-Nov-2018 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 9,600 |
| 21-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 16-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9,600 |
| 14-Nov-2018 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 9,600 |
| 13-Nov-2018 | 13.44 | 13.44 | 11.56 | 11.56 | 11.56 | 38,400 |
| 12-Nov-2018 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9,600 |
| 09-Nov-2018 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 9,600 |
| 07-Nov-2018 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 9,600 |
| 06-Nov-2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 05-Nov-2018 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 19,200 |
| 02-Nov-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01-Nov-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 31-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08-Oct-2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9,600 |
| 05-Oct-2018 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 9,600 |
| 04-Oct-2018 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 03-Oct-2018 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 01-Oct-2018 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 9,600 |
| 28-Sep-2018 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 27-Sep-2018 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 9,600 |
| 26-Sep-2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25-Sep-2018 | 15.00 | 15.00 | 12.50 | 12.50 | 12.50 | 19,200 |
| 24-Sep-2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21-Sep-2018 | 15.00 | 15.00 | 12.56 | 12.63 | 12.63 | 57,600 |
| 19-Sep-2018 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 18-Sep-2018 | 14.99 | 15.00 | 13.13 | 14.19 | 14.19 | 1,53,600 |
| 17-Sep-2018 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 14-Sep-2018 | 11.88 | 12.56 | 11.88 | 12.56 | 12.56 | 19,200 |
| 12-Sep-2018 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 11-Sep-2018 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | 19,200 |
| 10-Sep-2018 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 9,600 |
| 07-Sep-2018 | 12.31 | 12.31 | 11.56 | 11.56 | 11.56 | 19,200 |
| 06-Sep-2018 | 10.56 | 12.25 | 10.56 | 12.25 | 12.25 | 28,800 |
| 05-Sep-2018 | 9.63 | 10.31 | 9.63 | 10.31 | 10.31 | 28,800 |
| 04-Sep-2018 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9,600 |
| 03-Sep-2018 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 31-Aug-2018 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 30-Aug-2018 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9,600 |
| 29-Aug-2018 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 19,200 |
| 28-Aug-2018 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 27-Aug-2018 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 24-Aug-2018 | 8.43 | 9.05 | 8.43 | 9.05 | 9.05 | 38,400 |
| 23-Aug-2018 | 7.81 | 8.24 | 7.81 | 8.24 | 8.24 | 19,200 |
| 21-Aug-2018 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 9,600 |
| 20-Aug-2018 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 17-Aug-2018 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 16-Aug-2018 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 14-Aug-2018 | 7.81 | 8.06 | 7.81 | 8.06 | 8.06 | 19,200 |
| 13-Aug-2018 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 10-Aug-2018 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09-Aug-2018 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 28,800 |
| 08-Aug-2018 | 7.94 | 7.94 | 7.41 | 7.50 | 7.50 | 76,800 |
| 07-Aug-2018 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 9,600 |
| 06-Aug-2018 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 9,600 |
| 03-Aug-2018 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02-Aug-2018 | 8.13 | 8.25 | 8.13 | 8.25 | 8.25 | 19,200 |
| 01-Aug-2018 | 8.53 | 8.66 | 8.22 | 8.66 | 8.66 | 67,200 |
| 31-Jul-2018 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 30-Jul-2018 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9,600 |
| 27-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 25-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 24-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 23-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 19-Jul-2018 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9,600 |
| 18-Jul-2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 17-Jul-2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 16-Jul-2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 13-Jul-2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 12-Jul-2018 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
