India markets open in 7 hours 5 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
Acewin Agriteck Limited (OFSTECH.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
13.470.00 (0.00%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24-Sep-2020 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9,600 |
| 23-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 22-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 21-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 18-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 17-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 16-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 15-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 14-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 11-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 10-Sep-2020 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9,600 |
| 09-Sep-2020 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 08-Sep-2020 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07-Sep-2020 | 10.45 | 10.45 | 9.95 | 9.95 | 9.95 | 19,200 |
| 04-Sep-2020 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 03-Sep-2020 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | 19,200 |
| 02-Sep-2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01-Sep-2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 31-Aug-2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28-Aug-2020 | 10.60 | 11.18 | 10.16 | 11.00 | 11.00 | 38,400 |
| 27-Aug-2020 | 11.00 | 11.55 | 10.65 | 10.65 | 10.65 | 67,200 |
| 26-Aug-2020 | 11.25 | 11.29 | 10.99 | 11.00 | 11.00 | 96,000 |
| 25-Aug-2020 | 8.57 | 10.30 | 8.57 | 10.30 | 10.30 | 57,600 |
| 24-Aug-2020 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 48,000 |
| 21-Aug-2020 | 8.60 | 8.69 | 8.48 | 8.66 | 8.66 | 76,800 |
| 20-Aug-2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19-Aug-2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18-Aug-2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9,600 |
| 17-Aug-2020 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 14-Aug-2020 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 13-Aug-2020 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 12-Aug-2020 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 9,600 |
| 11-Aug-2020 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 10-Aug-2020 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 19,200 |
| 07-Aug-2020 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 06-Aug-2020 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 05-Aug-2020 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 04-Aug-2020 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 03-Aug-2020 | 6.38 | 7.47 | 6.38 | 7.47 | 7.47 | 19,200 |
| 31-Jul-2020 | 6.93 | 7.03 | 6.93 | 7.03 | 7.03 | 28,800 |
| 30-Jul-2020 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 9,600 |
| 29-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 28-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 27-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 24-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 23-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 22-Jul-2020 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 9,600 |
| 21-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 17-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 16-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14-Jul-2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13-Jul-2020 | 8.10 | 9.50 | 8.10 | 9.50 | 9.50 | 48,000 |
| 10-Jul-2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09-Jul-2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08-Jul-2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,600 |
| 07-Jul-2020 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 19,200 |
| 06-Jul-2020 | 10.05 | 10.05 | 8.55 | 8.55 | 8.55 | 38,400 |
| 03-Jul-2020 | 8.09 | 9.50 | 8.09 | 9.50 | 9.50 | 57,600 |
| 02-Jul-2020 | 8.99 | 9.02 | 8.98 | 8.98 | 8.98 | 48,000 |
| 01-Jul-2020 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 38,400 |
| 30-Jun-2020 | 11.60 | 11.60 | 9.66 | 11.07 | 11.07 | 76,800 |
| 29-Jun-2020 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26-Jun-2020 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25-Jun-2020 | 7.29 | 8.90 | 7.29 | 8.80 | 8.80 | 76,800 |
| 24-Jun-2020 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 19,200 |
| 23-Jun-2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,600 |
| 22-Jun-2020 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 19-Jun-2020 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9,600 |
| 18-Jun-2020 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17-Jun-2020 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9,600 |
| 16-Jun-2020 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 15-Jun-2020 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12-Jun-2020 | 8.50 | 9.88 | 8.50 | 9.88 | 9.88 | 38,400 |
| 11-Jun-2020 | 11.25 | 11.25 | 9.21 | 9.44 | 9.44 | 2,49,600 |
| 10-Jun-2020 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 09-Jun-2020 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 08-Jun-2020 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 38,400 |
| 05-Jun-2020 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 38,400 |
| 04-Jun-2020 | 5.85 | 5.88 | 5.40 | 5.88 | 5.88 | 96,000 |
| 03-Jun-2020 | 5.35 | 5.35 | 4.39 | 5.35 | 5.35 | 86,400 |
| 02-Jun-2020 | 4.88 | 4.88 | 4.02 | 4.87 | 4.87 | 2,20,800 |
| 01-Jun-2020 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 76,800 |
| 29-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 28-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 27-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 26-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 22-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 21-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 20-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 19-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 18-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 15-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 14-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 13-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 12-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 11-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 08-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 07-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
