Schloss Bangalore Ltd

Schloss Bangalore Ltd Historical Data

NSEBSE

₹465.4

(3.51%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Schloss Bangalore Ltd: Related NEWS

No Record Found

Invest wise with Expert advice