Schloss Bangalore Ltd

Schloss Bangalore Ltd Historical Data

NSEBSE

₹406.35

(-0.59%)

Jul 3, 2025|02:19:57 PM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	431.2	436.85	415.3	435.2	74,246	1,15,31,84,829.25	16,57,441
04-Jun-2025	435.9	439.9	428.8	435.15	43,603	58,79,11,428.1	9,47,867
05-Jun-2025	433.1	436.5	430.1	431.65	26,056	26,87,59,998	4,98,532
06-Jun-2025	431.6	434.45	425.65	432.45	39,067	28,15,44,841.7	4,55,491
09-Jun-2025	430	435.5	427.25	434.75	30,765	38,36,76,877.9	6,17,604
10-Jun-2025	435	435.4	422.1	424.3	24,749	22,30,74,480.4	2,44,809
11-Jun-2025	428.9	428.9	413.1	417.05	35,473	26,71,22,305.4	4,03,538
12-Jun-2025	417.75	418.35	410	412.55	12,308	10,21,57,407	1,52,909
13-Jun-2025	400	408.4	393.45	402.35	34,281	18,10,03,411.65	2,25,662
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

Schloss Bangalore Ltd: Related NEWS

No Record Found

Invest wise with Expert advice