Advertisement
63 moons technologies limited (63MOONS.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 561.95 | 581.50 | 550.45 | 573.35 | 573.35 | 46,700 |
| Nov 13, 2024 | 582.00 | 590.00 | 575.70 | 575.70 | 575.70 | 43,759 |
| Nov 12, 2024 | 617.70 | 617.70 | 580.00 | 606.00 | 606.00 | 122,354 |
| Nov 11, 2024 | 588.30 | 588.30 | 588.30 | 588.30 | 588.30 | 13,379 |
| Nov 08, 2024 | 579.90 | 590.00 | 556.50 | 560.30 | 560.30 | 12,785 |
| Nov 07, 2024 | 585.00 | 599.20 | 577.90 | 579.90 | 579.90 | 13,990 |
| Nov 06, 2024 | 601.00 | 608.90 | 589.00 | 595.95 | 595.95 | 26,678 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 601.40 | 601.40 | 570.50 | 581.60 | 581.60 | 90,001 |
| Nov 01, 2024 | 598.75 | 629.60 | 584.25 | 598.95 | 598.95 | 72,872 |
| Oct 31, 2024 | 525.80 | 572.40 | 520.40 | 572.40 | 572.40 | 86,412 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 502.20 | 515.40 | 477.25 | 505.35 | 505.35 | 48,079 |
| Oct 28, 2024 | 454.95 | 492.10 | 454.90 | 480.90 | 480.90 | 42,678 |
| Oct 25, 2024 | 484.55 | 484.55 | 445.65 | 455.10 | 455.10 | 30,191 |
| Oct 24, 2024 | 481.00 | 496.55 | 469.30 | 475.05 | 475.05 | 53,914 |
| Oct 23, 2024 | 445.00 | 488.05 | 438.05 | 477.30 | 477.30 | 101,800 |
| Oct 22, 2024 | 468.05 | 476.30 | 440.05 | 443.70 | 443.70 | 48,223 |
| Oct 21, 2024 | 503.95 | 503.95 | 468.25 | 472.25 | 472.25 | 44,878 |
| Oct 18, 2024 | 494.60 | 510.00 | 481.00 | 497.30 | 497.30 | 24,831 |
| Oct 17, 2024 | 515.00 | 515.95 | 489.70 | 502.15 | 502.15 | 24,672 |
| Oct 16, 2024 | 534.00 | 536.00 | 505.00 | 514.55 | 514.55 | 95,168 |
| Oct 15, 2024 | 502.00 | 542.00 | 485.20 | 535.55 | 535.55 | 145,474 |
| Oct 14, 2024 | 447.30 | 507.80 | 445.60 | 493.70 | 493.70 | 153,369 |
| Oct 11, 2024 | 433.90 | 453.70 | 415.00 | 438.50 | 438.50 | 112,912 |
| Oct 10, 2024 | 396.10 | 435.75 | 392.55 | 426.70 | 426.70 | 77,557 |
| Oct 09, 2024 | 387.40 | 403.35 | 384.10 | 390.30 | 390.30 | 27,200 |
| Oct 08, 2024 | 365.00 | 389.30 | 352.00 | 381.60 | 381.60 | 33,650 |
| Oct 07, 2024 | 389.00 | 389.00 | 369.40 | 369.40 | 369.40 | 31,512 |
| Oct 04, 2024 | 409.75 | 411.60 | 387.00 | 388.80 | 388.80 | 23,563 |
| Oct 03, 2024 | 404.00 | 427.55 | 396.00 | 405.70 | 405.70 | 80,679 |
| Oct 01, 2024 | 389.95 | 407.25 | 388.20 | 407.20 | 407.20 | 36,741 |
| Sep 30, 2024 | 388.00 | 398.30 | 372.10 | 387.90 | 387.90 | 89,386 |
| Sep 27, 2024 | 398.50 | 401.45 | 377.85 | 379.35 | 379.35 | 29,002 |
| Sep 26, 2024 | 409.00 | 409.00 | 396.80 | 397.70 | 397.70 | 11,796 |
| Sep 25, 2024 | 402.10 | 409.40 | 394.85 | 402.45 | 402.45 | 13,365 |
| Sep 24, 2024 | 406.50 | 416.00 | 401.35 | 406.05 | 406.05 | 30,769 |
| Sep 23, 2024 | 407.00 | 412.00 | 400.50 | 405.75 | 405.75 | 18,660 |
| Sep 20, 2024 | 385.00 | 405.90 | 380.00 | 403.75 | 403.75 | 36,770 |
| Sep 20, 2024 | 2 Dividend | |||||
| Sep 19, 2024 | 406.75 | 407.50 | 384.00 | 388.90 | 386.90 | 30,470 |
| Sep 18, 2024 | 381.05 | 406.90 | 372.00 | 404.15 | 402.07 | 68,340 |
| Sep 17, 2024 | 395.00 | 395.00 | 379.95 | 387.55 | 385.56 | 24,799 |
| Sep 16, 2024 | 413.55 | 413.55 | 395.25 | 395.25 | 393.22 | 40,233 |
| Sep 13, 2024 | 396.45 | 416.05 | 393.45 | 416.05 | 413.91 | 74,037 |
| Sep 12, 2024 | 399.00 | 408.15 | 388.90 | 396.25 | 394.21 | 14,898 |
| Sep 11, 2024 | 429.40 | 429.40 | 401.90 | 401.90 | 399.83 | 19,185 |
| Sep 10, 2024 | 448.70 | 453.80 | 421.00 | 423.05 | 420.87 | 54,600 |
| Sep 09, 2024 | 423.85 | 432.20 | 406.65 | 432.20 | 429.98 | 23,765 |
| Sep 06, 2024 | 407.00 | 416.55 | 399.50 | 411.65 | 409.53 | 93,346 |
| Sep 05, 2024 | 390.05 | 396.75 | 384.00 | 396.75 | 394.71 | 37,148 |
| Sep 04, 2024 | 377.90 | 377.90 | 366.20 | 377.90 | 375.96 | 38,172 |
| Sep 03, 2024 | 359.95 | 359.95 | 359.95 | 359.95 | 358.10 | 1,283 |
| Sep 02, 2024 | 342.80 | 342.85 | 342.80 | 342.85 | 341.09 | 3,749 |
| Aug 30, 2024 | 330.80 | 332.35 | 325.00 | 326.55 | 324.87 | 13,025 |
| Aug 29, 2024 | 333.10 | 337.95 | 325.90 | 330.80 | 329.10 | 11,585 |
| Aug 28, 2024 | 339.95 | 339.95 | 334.00 | 335.55 | 333.82 | 7,113 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 336.65 | 341.25 | 333.35 | 335.00 | 333.28 | 11,539 |
| Aug 23, 2024 | 335.90 | 339.45 | 333.35 | 337.45 | 335.71 | 10,284 |
| Aug 22, 2024 | 344.00 | 346.20 | 330.60 | 334.30 | 332.58 | 18,090 |
| Aug 21, 2024 | 339.05 | 344.00 | 336.00 | 341.75 | 339.99 | 19,721 |
| Aug 20, 2024 | 331.00 | 343.75 | 331.00 | 339.05 | 337.31 | 16,224 |
| Aug 19, 2024 | 331.00 | 332.50 | 327.00 | 329.65 | 327.95 | 6,154 |
| Aug 16, 2024 | 337.45 | 337.45 | 326.00 | 328.55 | 326.86 | 21,352 |
| Aug 14, 2024 | 324.05 | 334.35 | 317.95 | 332.10 | 330.39 | 15,020 |
| Aug 13, 2024 | 332.00 | 344.05 | 330.65 | 330.65 | 328.95 | 53,189 |
| Aug 12, 2024 | 358.00 | 358.00 | 344.50 | 348.05 | 346.26 | 13,643 |
| Aug 09, 2024 | 359.40 | 368.95 | 352.40 | 358.20 | 356.36 | 35,929 |
| Aug 08, 2024 | 364.80 | 364.80 | 350.45 | 352.35 | 350.54 | 28,118 |
| Aug 07, 2024 | 365.15 | 368.50 | 357.00 | 364.80 | 362.92 | 14,654 |
| Aug 06, 2024 | 385.10 | 392.00 | 365.05 | 365.05 | 363.17 | 37,981 |
| Aug 05, 2024 | 384.25 | 392.45 | 384.25 | 384.25 | 382.27 | 39,017 |
| Aug 02, 2024 | 390.00 | 411.40 | 386.55 | 404.45 | 402.37 | 65,677 |
| Aug 01, 2024 | 399.05 | 412.70 | 392.80 | 400.05 | 397.99 | 171,605 |
| Jul 31, 2024 | 379.80 | 393.05 | 371.25 | 393.05 | 391.03 | 61,983 |
| Jul 30, 2024 | 363.65 | 374.35 | 350.05 | 374.35 | 372.42 | 75,109 |
| Jul 29, 2024 | 352.00 | 363.25 | 345.00 | 356.55 | 354.72 | 22,584 |
| Jul 26, 2024 | 325.60 | 349.30 | 325.60 | 349.30 | 347.50 | 14,758 |
| Jul 25, 2024 | 328.80 | 339.55 | 328.80 | 332.70 | 330.99 | 13,021 |
| Jul 24, 2024 | 316.00 | 341.00 | 315.15 | 337.45 | 335.71 | 10,966 |
| Jul 23, 2024 | 332.95 | 336.50 | 316.40 | 324.90 | 323.23 | 13,287 |
| Jul 22, 2024 | 322.10 | 338.40 | 322.10 | 332.95 | 331.24 | 6,622 |
| Jul 19, 2024 | 335.25 | 335.25 | 324.10 | 326.60 | 324.92 | 15,235 |
| Jul 18, 2024 | 340.00 | 344.70 | 333.50 | 334.00 | 332.28 | 16,992 |
| Jul 16, 2024 | 345.00 | 356.00 | 336.00 | 341.40 | 339.64 | 55,896 |
| Jul 15, 2024 | 347.55 | 351.40 | 335.50 | 339.05 | 337.31 | 16,432 |
| Jul 12, 2024 | 343.60 | 354.50 | 343.60 | 347.50 | 345.71 | 3,252 |
| Jul 11, 2024 | 345.00 | 352.90 | 345.00 | 350.00 | 348.20 | 12,870 |
| Jul 10, 2024 | 352.60 | 356.45 | 341.40 | 344.50 | 342.73 | 37,308 |
| Jul 09, 2024 | 352.15 | 362.40 | 350.10 | 351.25 | 349.44 | 10,610 |
| Jul 08, 2024 | 361.20 | 365.90 | 350.00 | 352.15 | 350.34 | 5,292 |
| Jul 05, 2024 | 369.40 | 369.40 | 360.00 | 361.10 | 359.24 | 13,156 |
| Jul 04, 2024 | 372.65 | 375.45 | 365.05 | 366.75 | 364.86 | 8,422 |
| Jul 03, 2024 | 379.00 | 383.95 | 370.35 | 371.80 | 369.89 | 11,609 |
| Jul 02, 2024 | 384.60 | 388.00 | 371.00 | 378.35 | 376.40 | 21,224 |
| Jul 01, 2024 | 370.00 | 385.95 | 370.00 | 377.00 | 375.06 | 24,537 |
| Jun 28, 2024 | 367.75 | 377.05 | 365.60 | 367.60 | 365.71 | 6,128 |
| Jun 27, 2024 | 375.00 | 375.10 | 364.00 | 365.65 | 363.77 | 10,442 |
| Jun 26, 2024 | 383.00 | 383.00 | 373.90 | 374.15 | 372.23 | 5,226 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.