Schloss Bangalore Ltd

Schloss Bangalore Ltd Historical Data

NSEBSE

₹434.85

(-0.90%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	402	403	388.8	400.05	9,882	13,96,88,969.1	1,82,034
17-Jun-2025	399.9	411.3	398.1	409.75	22,054	18,20,34,890.55	2,96,166
18-Jun-2025	409.75	409.75	392.3	397.65	11,743	10,68,18,626.85	1,70,939
19-Jun-2025	397.65	398	382.5	390.2	15,638	22,03,63,620.7	3,37,584
20-Jun-2025	390.1	395	388.5	393.5	19,787	15,14,43,639	2,62,596
23-Jun-2025	387	390.4	384	389.35	10,361	9,48,99,603.4	1,52,577
24-Jun-2025	389.35	403	389.35	400.95	13,838	10,57,62,288.3	1,61,259
25-Jun-2025	400.95	406	397.95	405.05	16,299	11,46,18,793.7	2,12,686
26-Jun-2025	405.95	406.05	399.55	402.6	8,293	6,39,56,520.9	1,09,981
27-Jun-2025	404.7	411.65	398.5	410.15	18,422	9,54,68,585.85	1,64,037
30-Jun-2025	406	408.9	396.55	405.15	23,835	37,28,08,359	6,99,785
01-Jul-2025	405.45	408.2	401	405.15	7,279	13,97,00,352.85	2,78,018
02-Jul-2025	404.95	410	401.6	408.75	17,089	11,05,02,704.7	1,95,621
03-Jul-2025	405	412.5	404	408.7	29,500	20,13,04,913.25	3,18,800
04-Jul-2025	409.1	409.5	400	401.6	4,426	3,10,64,569.55	49,139
07-Jul-2025	398	409	398	406.55	9,984	9,08,24,203.25	1,40,880
08-Jul-2025	412.5	430	406.55	427.8	60,127	72,76,44,169.9	9,44,152
09-Jul-2025	432.05	434	421	432.05	17,837	27,49,35,646	3,66,172
10-Jul-2025	434	443	429.15	438.8	46,903	68,21,15,644.85	8,68,516
11-Jul-2025	439.15	443.3	431.95	434.85	15,604	23,43,88,071.75	2,83,976

Schloss Bangalore Ltd: Related NEWS

No Record Found

Invest wise with Expert advice