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 |
|---|---|---|---|---|---|---|
| 11-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 10-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 09-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 06-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 03-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 02-Dec-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 29-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 28-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 27-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 26-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 25-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 20-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 19-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 18-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 14-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 13-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 08-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 07-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 06-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 01-Nov-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 31-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 30-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 29-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 27-Oct-2019 | - | - | - | - | - | - |
| 25-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 18-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15-Oct-2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 19,200 |
| 14-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 11-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10-Oct-2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9,600 |
| 09-Oct-2019 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 19,200 |
| 07-Oct-2019 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 19,200 |
| 04-Oct-2019 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9,600 |
| 03-Oct-2019 | 5.53 | 6.11 | 5.53 | 6.10 | 6.10 | 86,400 |
| 01-Oct-2019 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 19,200 |
| 30-Sep-2019 | 5.56 | 5.56 | 5.50 | 5.56 | 5.56 | 76,800 |
| 27-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 26-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 25-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 24-Sep-2019 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9,600 |
| 23-Sep-2019 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 20-Sep-2019 | 5.05 | 5.57 | 5.05 | 5.57 | 5.57 | 19,200 |
| 19-Sep-2019 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 9,600 |
| 18-Sep-2019 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 19,200 |
| 17-Sep-2019 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 9,600 |
| 16-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 13-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 12-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 11-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 09-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 06-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 05-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 04-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 03-Sep-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 30-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 29-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 28-Aug-2019 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 9,600 |
| 27-Aug-2019 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9,600 |
| 26-Aug-2019 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9,600 |
| 23-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 22-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 21-Aug-2019 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 38,400 |
| 20-Aug-2019 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 48,000 |
| 19-Aug-2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 16-Aug-2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 14-Aug-2019 | 6.45 | 7.70 | 6.45 | 7.70 | 7.70 | 19,200 |
| 13-Aug-2019 | 8.59 | 8.59 | 7.13 | 7.13 | 7.13 | 57,600 |
| 09-Aug-2019 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 9,600 |
| 08-Aug-2019 | 7.10 | 8.53 | 7.10 | 7.20 | 7.20 | 48,000 |
| 07-Aug-2019 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9,600 |
| 06-Aug-2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05-Aug-2019 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9,600 |
| 02-Aug-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01-Aug-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 31-Jul-2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9,600 |
| 30-Jul-2019 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 29-Jul-2019 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9,600 |
| 26-Jul-2019 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9,600 |
| 25-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 24-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 23-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 22-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 19-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 18-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 17-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 16-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 15-Jul-2019 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...