EASTERNGAS.BO - Eastern Gases Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201747.0049.2546.0046.5046.501,574
Oct 18, 201750.8550.8547.0047.0547.051,804
Oct 17, 201751.0051.0047.0549.0049.005,290
Oct 16, 201748.5048.9547.0048.9048.907,088
Oct 13, 201746.5046.7046.5046.7046.701,445
Oct 12, 201744.4544.5044.4544.5044.5019,120
Oct 11, 201742.4042.4040.0542.4042.40129,802
Oct 10, 201738.5040.4038.5040.4040.4022,892
Oct 09, 201740.6040.6037.5538.5038.503,444
Oct 06, 201740.1540.1538.4538.8038.802,765
Oct 05, 201741.5541.5538.7040.1540.159,355
Oct 04, 201742.3042.4038.4039.7039.7026,180
Oct 03, 201742.3042.8040.2540.4040.4047,155
Sep 29, 201741.6545.9041.6042.3042.3039,578
Sep 28, 201746.8546.8542.4543.7543.7510,919
Sep 27, 201749.2049.2044.6544.6544.655,658
Sep 26, 201751.7051.7046.9546.9546.955,075
Sep 25, 201754.5554.5549.4049.4049.409,966
Sep 22, 201752.6052.6050.0052.0052.0010,694
Sep 21, 201750.4050.7046.0050.1050.1024,294
Sep 20, 201743.7048.3043.7048.3048.3023,851
Sep 19, 201747.9050.2545.5546.0046.009,690
Sep 18, 201750.3550.3547.9047.9047.902,521
Sep 15, 201754.1054.4550.4050.4050.408,149
Sep 14, 201757.0057.9053.0553.0553.056,147
Sep 13, 201759.9559.9554.6055.8055.805,905
Sep 12, 201759.9059.9056.5557.2057.2012,286
Sep 11, 201756.1058.0056.1057.2557.252,093
Sep 08, 201759.9060.0055.3056.8556.851,584
Sep 07, 201760.0060.0056.4557.2557.257,773
Sep 06, 201759.6059.6059.0059.4059.401,769
Sep 05, 201760.7060.7057.6059.7559.751,943
Sep 04, 201762.9562.9557.0057.9057.904,437
Sep 01, 201758.5060.3558.0060.0060.004,831
Aug 31, 201761.1061.1057.0057.5057.502,856
Aug 30, 201761.1061.1055.8059.1559.151,049
Aug 29, 201761.1061.1058.0058.3058.304,140
Aug 28, 201758.7061.1057.1559.6559.658,053
Aug 24, 201756.3058.9555.7558.7058.702,371
Aug 23, 201761.0061.0057.7558.2058.2014,791
Aug 22, 201762.0062.0059.0060.7560.754,406
Aug 21, 201761.6061.6555.8560.5060.5038,659
Aug 18, 201759.9560.3555.0058.7558.7518,271
Aug 17, 201763.2063.2057.2557.5057.5010,616
Aug 16, 201762.3065.0057.1060.8060.8019,635
Aug 14, 201771.5071.5062.0062.3062.303,540
Aug 11, 201772.0072.0064.3065.3065.305,899
Aug 10, 201770.0077.9565.0570.1070.1031,265
Aug 09, 201779.0079.0072.0072.0572.053,767
Aug 08, 201779.0079.0070.4075.7575.7552,260
Aug 07, 201778.0078.0075.2077.3077.307,258
Aug 04, 201778.0078.0073.2577.6077.6011,906
Aug 03, 201776.9077.0074.0576.1576.1567,541
Aug 02, 201779.8079.8075.0077.1077.107,684
Aug 01, 201780.0080.0075.0576.0576.056,708
Jul 31, 201781.0081.0075.0076.6576.6515,390
Jul 28, 201782.9082.9077.1577.9077.906,216
Jul 27, 201783.9083.9077.0080.7580.7522,967
Jul 26, 201783.8083.8078.1080.0580.0518,273
Jul 25, 201785.4585.4578.5080.3080.3030,446
Jul 24, 201782.0085.6081.0082.3082.3051,759
Jul 21, 201786.0086.0079.5081.7581.7525,402
Jul 20, 201781.7084.2579.0082.3082.3020,119
Jul 19, 201781.5083.8578.0581.7081.7058,041
Jul 18, 201779.0081.9578.0080.5080.5037,257
Jul 17, 201779.0081.7578.0079.4079.409,383
Jul 14, 201781.0082.0078.5078.9578.955,596
Jul 13, 201783.8583.8577.0079.9579.957,421
Jul 12, 201786.8586.8581.0081.0081.0072,075
Jul 11, 201784.8087.4582.6583.6083.6034,234
Jul 10, 201778.4083.8078.2082.2082.20160,589
Jul 07, 201774.0076.4574.0076.4576.4580,264
Jul 06, 201771.2072.5068.5069.5069.5026,913
Jul 05, 201770.0070.9065.2570.0070.0023,934
Jul 04, 201771.9071.9065.5066.2066.203,304
Jul 03, 201771.9071.9066.0066.0566.05409
Jun 30, 201769.8069.8065.2065.7065.709,258
Jun 29, 201769.9571.0067.5068.5068.5020,485
Jun 28, 201773.9073.9067.4068.1568.15254,741
Jun 27, 201765.9069.6562.0067.2567.256,640
Jun 23, 201767.4067.4062.0065.9065.901,282
Jun 22, 201771.0071.0065.0066.0566.051,263
Jun 21, 201771.7071.7062.5565.5565.55417
Jun 20, 201769.7569.7563.2565.2065.201,296
Jun 19, 201773.8073.8064.9064.9064.906,884
Jun 16, 201772.0074.0066.0068.5068.502,317
Jun 15, 201768.0070.0067.5069.0069.0012,348
Jun 14, 201767.1570.8066.9070.6570.651,853
Jun 13, 201774.3574.3568.5072.0072.00384
Jun 12, 201768.0072.5065.0068.1068.101,129
Jun 09, 201770.0073.8068.2071.2571.258,211
Jun 08, 201778.0078.0069.1071.1071.101,446
Jun 07, 201776.0076.0070.1071.9071.906,609
Jun 06, 201772.2072.2066.5069.6569.65606
Jun 05, 201771.0071.0068.1569.0569.05413
Jun 02, 201772.8072.8068.5071.7071.702,118
Jun 01, 201772.8072.8068.8069.4569.45227
May 31, 201768.5072.9068.3570.2070.2013,317
May 30, 201774.0074.0069.0071.9071.902,824
May 29, 201776.2576.2569.3570.6070.6015,867
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...