OFSTECH.BO - Acewin Agriteck Limited
BSE - BSE Delayed Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 06-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 05-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 04-May-2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 28,800 |
| 30-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 29-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 28-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 27-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 24-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 23-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 22-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 21-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 20-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 17-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 16-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 15-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 13-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 09-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 08-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 07-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 03-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 01-Apr-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 31-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 30-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 27-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 26-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 25-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 24-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 23-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 20-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 19-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 18-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 17-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 16-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 13-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 12-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 11-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 09-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 06-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 05-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 04-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 03-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 02-Mar-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 28-Feb-2020 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 9,600 |
| 27-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 26-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 24-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 19-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 18-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 17-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 14-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 13-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 12-Feb-2020 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.