Mail

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-Jun-2019	10.57	10.57	10.57	10.57	10.57	19,200
18-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
17-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
14-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
13-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
12-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
11-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
10-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
07-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
06-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
04-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
03-Jun-2019	11.70	11.70	11.70	11.70	11.70	-
31-May-2019	11.70	11.70	11.70	11.70	11.70	-
30-May-2019	11.70	11.70	11.70	11.70	11.70	28,800
29-May-2019	11.57	11.57	11.57	11.57	11.57	-
28-May-2019	11.57	11.57	11.57	11.57	11.57	96,000
27-May-2019	11.80	11.80	11.80	11.80	11.80	38,400
24-May-2019	12.25	12.25	12.25	12.25	12.25	-
23-May-2019	12.25	12.25	12.25	12.25	12.25	-
22-May-2019	12.25	12.25	12.25	12.25	12.25	-
21-May-2019	12.25	12.25	12.25	12.25	12.25	-
20-May-2019	12.25	12.25	12.25	12.25	12.25	-
17-May-2019	12.25	12.25	12.25	12.25	12.25	-
16-May-2019	12.25	12.25	12.25	12.25	12.25	-
15-May-2019	12.25	12.25	12.25	12.25	12.25	-
14-May-2019	12.25	12.25	12.25	12.25	12.25	-
13-May-2019	12.25	12.25	12.25	12.25	12.25	-
10-May-2019	12.25	12.25	12.25	12.25	12.25	-
09-May-2019	12.25	12.25	12.25	12.25	12.25	-
08-May-2019	12.25	12.25	12.25	12.25	12.25	-
07-May-2019	12.25	12.25	12.25	12.25	12.25	9,600
06-May-2019	12.65	12.65	12.50	12.50	12.50	38,400
03-May-2019	12.46	12.46	12.46	12.46	12.46	9,600
02-May-2019	12.71	12.71	12.71	12.71	12.71	9,600
30-Apr-2019	13.22	13.22	13.22	13.22	13.22	-
26-Apr-2019	13.22	13.22	13.22	13.22	13.22	9,600
25-Apr-2019	14.00	14.00	13.47	13.47	13.47	57,600
24-Apr-2019	13.74	13.74	13.74	13.74	13.74	28,800
23-Apr-2019	14.02	14.02	14.02	14.02	14.02	48,000
22-Apr-2019	14.30	14.30	14.30	14.30	14.30	-
18-Apr-2019	14.35	14.35	14.30	14.30	14.30	28,800
16-Apr-2019	14.60	14.60	13.63	14.58	14.58	76,800
15-Apr-2019	13.91	13.94	12.80	13.94	13.94	1,05,600
12-Apr-2019	13.27	13.28	13.27	13.28	13.28	38,400
11-Apr-2019	12.16	12.76	12.16	12.65	12.65	1,05,600
10-Apr-2019	12.16	12.16	12.00	12.16	12.16	38,400
09-Apr-2019	11.54	11.59	11.54	11.59	11.59	57,600
08-Apr-2019	11.04	11.04	11.04	11.04	11.04	28,800
05-Apr-2019	10.52	10.52	10.52	10.52	10.52	38,400
04-Apr-2019	9.55	9.55	9.55	9.55	9.55	-
03-Apr-2019	9.55	9.55	9.55	9.55	9.55	67,200
02-Apr-2019	9.10	9.10	9.10	9.10	9.10	-
01-Apr-2019	9.10	9.10	9.10	9.10	9.10	9,600
28-Mar-2019	8.26	8.26	8.26	8.26	8.26	9,600
27-Mar-2019	7.87	7.87	7.87	7.87	7.87	9,600
26-Mar-2019	8.08	8.08	7.50	7.50	7.50	19,200
25-Mar-2019	7.70	7.70	7.70	7.70	7.70	-
22-Mar-2019	7.70	7.70	7.70	7.70	7.70	9,600
20-Mar-2019	7.84	7.84	7.84	7.84	7.84	-
19-Mar-2019	7.84	7.84	7.84	7.84	7.84	-
18-Mar-2019	7.84	7.84	7.84	7.84	7.84	9,600
15-Mar-2019	8.12	8.12	8.12	8.12	8.12	38,400
14-Mar-2019	7.38	7.38	7.38	7.38	7.38	-
13-Mar-2019	7.28	7.38	7.28	7.38	7.38	48,000
12-Mar-2019	7.03	7.03	7.03	7.03	7.03	-
11-Mar-2019	7.03	7.03	6.45	7.03	7.03	28,800
08-Mar-2019	7.13	7.13	7.13	7.13	7.13	-
07-Mar-2019	7.13	7.13	7.13	7.13	7.13	9,600
06-Mar-2019	7.50	7.50	7.50	7.50	7.50	-
05-Mar-2019	7.50	7.50	7.50	7.50	7.50	-
01-Mar-2019	7.50	7.50	7.50	7.50	7.50	-
28-Feb-2019	7.50	7.50	7.50	7.50	7.50	-
27-Feb-2019	7.50	7.50	7.50	7.50	7.50	-
26-Feb-2019	7.50	7.50	7.50	7.50	7.50	9,600
25-Feb-2019	7.76	7.76	7.76	7.76	7.76	-
22-Feb-2019	7.76	7.76	7.76	7.76	7.76	28,800
21-Feb-2019	8.58	8.58	8.58	8.58	8.58	-
20-Feb-2019	8.58	8.58	8.58	8.58	8.58	-
19-Feb-2019	8.58	8.58	8.58	8.58	8.58	9,600
18-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
15-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
14-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
12-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
11-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
08-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
07-Feb-2019	9.50	9.50	9.50	9.50	9.50	-
06-Feb-2019	9.50	9.50	9.50	9.50	9.50	9,600
05-Feb-2019	9.63	9.63	9.63	9.63	9.63	9,600
04-Feb-2019	10.70	10.70	10.70	10.70	10.70	-
01-Feb-2019	10.70	10.70	10.70	10.70	10.70	-
31-Jan-2019	10.70	10.70	10.70	10.70	10.70	9,600
30-Jan-2019	11.88	11.88	11.88	11.88	11.88	-
29-Jan-2019	12.35	13.39	11.88	11.88	11.88	86,400
28-Jan-2019	12.60	13.19	12.20	13.19	13.19	28,800
25-Jan-2019	13.10	13.75	13.10	13.53	13.53	28,800
24-Jan-2019	13.00	13.00	13.00	13.00	13.00	-
23-Jan-2019	14.07	14.07	13.00	13.00	13.00	48,000
22-Jan-2019	14.25	14.25	11.44	13.88	13.88	57,600
21-Jan-2019	10.57	12.75	10.57	11.91	11.91	38,400
18-Jan-2019	10.12	11.20	10.12	10.66	10.66	19,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...