Schloss Bangalore Ltd

Schloss Bangalore Ltd Historical Data

NSEBSE

₹436.25

(0.93%)

Aug 13, 2025|01:29:48 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	436.95	439.4	430	436.15	12,778	17,18,48,844.6	2,20,954
15-Jul-2025	432	441.9	431.8	435.3	19,098	22,76,43,725.25	2,77,251
16-Jul-2025	434.85	454	433.95	452	37,945	72,32,44,978.75	10,16,509
17-Jul-2025	452.05	458.9	446.65	451.6	54,940	60,54,72,205.65	8,57,024
18-Jul-2025	450	463	444.55	461	32,022	50,42,51,128.75	6,18,634
21-Jul-2025	460	460.5	452.05	458.95	34,056	31,94,51,356.65	4,77,069
22-Jul-2025	456.2	463.95	434.45	449.6	82,172	1,09,26,65,175.1	9,31,332
23-Jul-2025	454.5	474.4	453.05	465.4	72,284	1,19,54,94,514.5	12,86,766
24-Jul-2025	470	474	446	447.3	23,939	26,17,87,405.25	2,76,908
25-Jul-2025	448	454	438.8	445.05	18,215	23,31,42,298.65	3,38,134
28-Jul-2025	445	448.6	425	427.25	11,937	14,06,47,385.6	1,45,536
29-Jul-2025	422	430.85	413.05	418.4	10,063	11,94,65,023.65	1,48,078
30-Jul-2025	419.95	426.75	417.65	422.7	8,866	4,51,12,873.7	56,868
31-Jul-2025	418	423.95	410.4	413.8	8,961	6,44,84,722.2	76,795
01-Aug-2025	413.1	421.55	410.1	413.45	6,766	5,64,23,316.75	86,143
04-Aug-2025	417.9	428.5	413.1	425.35	8,665	6,55,56,377.2	84,180
05-Aug-2025	424	428.65	420.75	426.25	8,990	10,26,60,501.8	1,76,613
06-Aug-2025	426	427.5	415	420.55	13,598	21,53,83,803.8	3,85,126
07-Aug-2025	416	429.95	416	429.2	6,135	5,79,83,801.95	71,051
08-Aug-2025	428.9	442.3	424	434.65	17,059	14,31,37,528.35	1,96,918
11-Aug-2025	430.65	432.8	425.7	427.6	5,246	6,21,45,970.8	98,130
12-Aug-2025	427.9	441	427.9	432.25	13,822	12,04,87,515.35	1,68,020

Schloss Bangalore Ltd: Related NEWS

No Record Found

Invest wise with Expert advice