Bansisons Tea Industries Ltd
BSE :519353 Sector : Plantation & Plantation ProductsBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 May 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 100 | -5.00% |
| 23 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 1500 | -1.72% |
| 16 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 100 | 4.90% |
| 12 Apr 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 100 | 4.86% |
| 10 Apr 2024 | 3.70 | 3.68 | 3.70 | 3.68 | 200 | 0.82% |
| 08 Apr 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 100 | 4.86% |
| 02 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 4.79% |
| 22 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 200 | 0.00% |
| 21 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 500 | -2.62% |
| 28 Feb 2024 | 3.43 | 3.45 | 3.45 | 3.43 | 300 | -4.72% |
| 22 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 0.00% |
| 14 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 4.96% |
| 12 Feb 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 100 | -4.72% |
| 30 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 500 | -4.00% |
| 26 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 500 | -4.58% |
| 22 Dec 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 400 | 4.80% |
| 21 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | -4.82% |
| 22 Nov 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 200 | -4.83% |
| 19 Oct 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 100 | -4.83% |
| 18 Oct 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 100 | -4.61% |
| 17 Oct 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 400 | -5.00% |
| 16 Oct 2023 | 4.80 | 4.90 | 4.90 | 4.80 | 1100 | 1.05% |
| 13 Oct 2023 | 4.75 | 4.70 | 4.75 | 4.70 | 600 | -3.85% |
| 11 Oct 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 200 | 0.00% |
| 05 Oct 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 400 | -4.82% |
| 03 Oct 2023 | 5.19 | 5.28 | 5.28 | 5.19 | 600 | -4.95% |
| 29 Sep 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 100 | -4.71% |
| 20 Sep 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 100 | -4.82% |
| 15 Sep 2023 | 6.02 | 6.00 | 6.02 | 6.00 | 200 | -4.60% |
| 12 Sep 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 100 | -4.97% |
| 08 Sep 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 200 | -4.87% |
| 07 Sep 2023 | 6.98 | 6.65 | 6.98 | 6.32 | 700 | 4.96% |
| 05 Sep 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 500 | -5.00% |
| 01 Sep 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 0.00% |
| 30 Aug 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 0.00% |
| 23 Aug 2023 | 7.00 | 6.94 | 7.00 | 6.94 | 600 | -4.11% |
| 18 May 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 300 | -0.95% |
| 11 May 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 100 | 0.00% |
| 09 May 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 200 | -4.90% |
| 08 May 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 300 | -4.67% |
| 05 May 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 200 | -4.91% |
| 04 May 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 300 | -5.00% |
| 03 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 200 | -3.23% |
| 02 May 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 100 | 0.00% |
| 18 Apr 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 300 | -4.12% |
| 12 Apr 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 0.00% |
| 05 Apr 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 0.00% |
| 20 Mar 2023 | 9.70 | 9.80 | 9.80 | 9.70 | 500 | -1.02% |
| 08 Mar 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 100 | -0.20% |
| 20 Feb 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 900 | 4.91% |
| 27 Jan 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 100 | 4.93% |
| 25 Jan 2023 | 8.92 | 8.92 | 8.92 | 8.50 | 400 | 4.94% |
| 10 Jan 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 100 | 0.00% |
| 05 Jan 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 400 | 4.17% |
| 03 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | 0.00% |
| 16 Dec 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | 0.00% |
| 15 Dec 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 300 | 0.00% |
| 14 Dec 2022 | 8.16 | 8.56 | 8.56 | 8.16 | 600 | 0.00% |
| 13 Dec 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 500 | 0.00% |
| 29 Nov 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 200 | 0.00% |
| 28 Nov 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | 4.88% |
| 24 Nov 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 100 | 4.99% |
| 21 Nov 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 200 | -5.00% |
| 21 Sep 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 500 | -4.41% |
| 12 Sep 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 100 | 0.00% |
| 24 Aug 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 500 | 4.88% |
| 23 Aug 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 100 | -4.89% |
| 22 Aug 2022 | 8.18 | 8.60 | 8.60 | 8.18 | 700 | -4.88% |
| 18 Aug 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 200 | -2.49% |
| 17 Aug 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 200 | 5.00% |
| 12 Aug 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 300 | 5.00% |
| 08 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 0.25% |
| 05 Aug 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 300 | 5.00% |
| 02 Aug 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 600 | 4.97% |
| 01 Aug 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 500 | 4.93% |
| 29 Jul 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 300 | 4.86% |
| 27 Jul 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 300 | 4.94% |
| 25 Jul 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 500 | 4.85% |
| 22 Jul 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 100 | 4.91% |
| 21 Jul 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 4.97% |
| 12 Jul 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 100 | 0.00% |
| 29 Jun 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 400 | 4.83% |
| 10 Jun 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 1200 | 0.00% |
| 08 Jun 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 400 | 4.86% |
| 31 May 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 800 | 4.88% |
| 18 May 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 500 | 0.00% |
| 20 Apr 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 100 | 0.00% |
| 13 Apr 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 200 | 0.00% |
| 08 Apr 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 500 | 0.21% |
| 07 Apr 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 100 | -4.08% |
| 05 Apr 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 100 | 4.93% |
| 28 Mar 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 500 | 0.00% |
| 24 Mar 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 400 | 0.00% |
| 15 Mar 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 100 | 0.00% |
| 28 Feb 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 100 | 4.94% |
| 25 Feb 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 100 | 4.95% |
| 22 Feb 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 100 | 4.95% |
| 18 Feb 2022 | 4.04 | 4.04 | 4.04 | 4.04 | 100 | 4.94% |
| 25 Jan 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 4.90% |
| 19 Jan 2022 | 3.67 | 3.67 | 3.67 | 3.67 | 200 | 4.86% |
| 18 Jan 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 0.29% |
| 04 Jan 2022 | 3.49 | 3.49 | 3.49 | 3.49 | 200 | 4.80% |
| 03 Jan 2022 | 3.33 | 3.33 | 3.33 | 3.33 | 100 | -4.86% |
| 29 Dec 2021 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 3.86% |
| 23 Dec 2021 | 3.37 | 3.71 | 3.71 | 3.37 | 200 | -4.80% |
| 22 Dec 2021 | 3.54 | 3.43 | 3.54 | 3.43 | 1400 | 0.00% |
| 21 Dec 2021 | 3.54 | 3.54 | 3.54 | 3.54 | 100 | 4.73% |
| 20 Dec 2021 | 3.38 | 3.38 | 3.38 | 3.38 | 400 | 4.97% |
| 17 Dec 2021 | 3.22 | 3.22 | 3.22 | 3.22 | 100 | 4.89% |
| 16 Dec 2021 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 0.00% |
| 14 Dec 2021 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 0.00% |
| 24 Nov 2021 | 3.07 | 3.22 | 3.22 | 3.07 | 300 | 0.00% |
| 16 Nov 2021 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 0.00% |
| 27 Oct 2021 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 0.00% |
| 26 Oct 2021 | 3.07 | 3.07 | 3.07 | 3.07 | 300 | -4.95% |
| 18 Oct 2021 | 3.23 | 3.23 | 3.23 | 3.23 | 700 | 4.87% |
| 12 Oct 2021 | 3.08 | 3.08 | 3.08 | 3.08 | 200 | 0.00% |
| 17 Sep 2021 | 3.08 | 3.08 | 3.08 | 3.08 | 100 | 0.00% |
| 15 Sep 2021 | 3.08 | 3.08 | 3.08 | 3.08 | 400 | 0.00% |
| 14 Sep 2021 | 3.08 | 3.08 | 3.08 | 3.08 | 100 | -4.94% |
| 09 Sep 2021 | 3.24 | 3.24 | 3.24 | 3.24 | 100 | 4.85% |
| 31 Aug 2021 | 3.09 | 3.09 | 3.09 | 3.09 | 100 | -4.92% |
| 27 Aug 2021 | 3.25 | 3.25 | 3.25 | 3.25 | 200 | 4.84% |
| 23 Aug 2021 | 3.10 | 3.10 | 3.10 | 3.10 | 100 | -4.91% |
| 17 Aug 2021 | 3.26 | 3.26 | 3.26 | 3.26 | 1200 | -4.96% |
| 16 Aug 2021 | 3.43 | 3.43 | 3.43 | 3.43 | 200 | -4.99% |
| 11 Aug 2021 | 3.61 | 3.61 | 3.61 | 3.61 | 100 | -5.00% |
| 09 Aug 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 200 | -5.00% |
| 03 Aug 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 100 | -4.99% |
| 02 Aug 2021 | 4.21 | 4.21 | 4.21 | 4.21 | 1100 | 4.99% |
| 30 Jul 2021 | 4.01 | 4.01 | 4.01 | 4.01 | 1100 | 4.97% |
| 29 Jul 2021 | 3.82 | 3.82 | 3.82 | 3.82 | 200 | 4.95% |
| 28 Jul 2021 | 3.64 | 3.64 | 3.64 | 3.64 | 300 | 4.90% |
| 27 Jul 2021 | 3.47 | 3.15 | 3.47 | 3.15 | 400 | 4.83% |
| 26 Jul 2021 | 3.31 | 3.01 | 3.31 | 3.01 | 1000 | 4.75% |
| 23 Jul 2021 | 3.16 | 3.16 | 3.16 | 3.16 | 1500 | -4.24% |
| 19 Jul 2021 | 3.30 | 3.43 | 3.43 | 3.27 | 500 | -3.79% |
| 16 Jul 2021 | 3.43 | 3.43 | 3.43 | 3.43 | 100 | -4.99% |
| 15 Jul 2021 | 3.61 | 3.61 | 3.61 | 3.61 | 1500 | -5.00% |
| 13 Jul 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 100 | 0.00% |
| 12 Jul 2021 | 3.80 | 3.80 | 4.00 | 3.80 | 700 | -5.00% |
| 30 Jun 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | -4.76% |
| 23 Jun 2021 | 4.20 | 4.24 | 4.24 | 4.20 | 1000 | 3.96% |
| 15 Jun 2021 | 4.04 | 4.04 | 4.04 | 4.04 | 600 | -4.72% |
| 14 Jun 2021 | 4.24 | 4.24 | 4.24 | 4.24 | 500 | 4.95% |
| 10 Jun 2021 | 4.04 | 4.04 | 4.04 | 4.04 | 100 | -4.94% |
| 01 Jun 2021 | 4.25 | 4.25 | 4.25 | 4.25 | 300 | -4.92% |
| 31 May 2021 | 4.47 | 4.47 | 4.47 | 4.47 | 300 | -4.89% |
| 24 May 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 300 | -4.86% |
| 21 May 2021 | 4.94 | 4.94 | 4.94 | 4.94 | 800 | -5.00% |
| 24 Feb 2021 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 0.00% |
| 08 Jan 2021 | 5.20 | 5.20 | 5.20 | 5.20 | 100 | 0.00% |
| 31 Dec 2020 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | -4.94% |
| 30 Dec 2020 | 5.47 | 5.47 | 5.47 | 5.47 | 100 | -4.87% |
| 11 Dec 2020 | 5.75 | 5.75 | 5.75 | 5.75 | 400 | -4.96% |
| 10 Dec 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 300 | -4.87% |
| 18 Nov 2020 | 6.36 | 6.36 | 6.36 | 6.36 | 1000 | -4.93% |
| 09 Oct 2020 | 6.69 | 6.69 | 6.69 | 6.69 | 200 | -4.97% |
| 08 Oct 2020 | 7.04 | 7.04 | 7.04 | 7.04 | 100 | -4.99% |
| 06 Oct 2020 | 7.41 | 7.41 | 7.41 | 7.41 | 500 | -5.00% |
| 24 Jan 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 100 | -4.88% |
| 21 Nov 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 100 | -4.65% |
