Schloss Bangalore Limited (BOM:544408)
India · Delayed Price · Currency is INR 419.80
+0.20 (0.05%)
At close: Sep 15, 2025
Schloss Bangalore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 426.00 | 430.80 | 418.10 | 419.55 | 419.55 | -1.12% | 9,438 |
| Sep 18, 2025 | 420.05 | 433.40 | 420.05 | 424.30 | 424.30 | -0.66% | 12,679 |
| Sep 17, 2025 | 421.55 | 428.90 | 410.60 | 427.10 | 427.10 | 3.40% | 724,028 |
| Sep 16, 2025 | 418.70 | 419.95 | 410.00 | 413.05 | 413.05 | -1.61% | 11,946 |
| Sep 15, 2025 | 411.25 | 425.95 | 408.90 | 419.80 | 419.80 | 0.05% | 27,527 |
| Sep 12, 2025 | 411.15 | 432.00 | 411.15 | 419.60 | 419.60 | 2.22% | 16,854 |
| Sep 11, 2025 | 415.00 | 424.00 | 408.90 | 410.50 | 410.50 | -1.43% | 235,063 |
| Sep 10, 2025 | 401.05 | 418.30 | 400.55 | 416.45 | 416.45 | 3.85% | 6,907 |
| Sep 9, 2025 | 403.80 | 406.60 | 399.05 | 401.00 | 401.00 | -0.69% | 2,953 |
| Sep 8, 2025 | 409.85 | 412.25 | 403.00 | 403.80 | 403.80 | -1.80% | 5,537 |
| Sep 5, 2025 | 406.15 | 415.40 | 404.60 | 411.20 | 411.20 | -0.15% | 8,440 |
| Sep 4, 2025 | 413.10 | 422.10 | 410.25 | 411.80 | 411.80 | -0.31% | 12,452 |
| Sep 3, 2025 | 418.00 | 418.35 | 411.10 | 413.10 | 413.10 | -1.44% | 2,435 |
| Sep 2, 2025 | 405.30 | 420.90 | 405.30 | 419.15 | 419.15 | 3.53% | 4,992 |
| Sep 1, 2025 | 393.35 | 409.65 | 392.30 | 404.85 | 404.85 | 1.53% | 7,749 |
| Aug 29, 2025 | 396.65 | 405.75 | 394.60 | 398.75 | 398.75 | 0.54% | 5,489 |
| Aug 28, 2025 | 401.35 | 405.95 | 395.45 | 396.60 | 396.60 | -3.21% | 12,012 |
| Aug 26, 2025 | 413.85 | 416.95 | 406.00 | 409.75 | 409.75 | -1.74% | 5,777 |
| Aug 25, 2025 | 420.50 | 422.20 | 413.50 | 417.00 | 417.00 | -0.79% | 4,269 |
| Aug 22, 2025 | 421.05 | 424.50 | 418.00 | 420.30 | 420.30 | -1.45% | 5,861 |
| Aug 21, 2025 | 432.05 | 436.90 | 425.45 | 426.50 | 426.50 | -1.69% | 11,140 |
| Aug 20, 2025 | 442.25 | 449.35 | 431.60 | 433.85 | 433.85 | -1.93% | 13,876 |
| Aug 19, 2025 | 426.20 | 448.75 | 426.20 | 442.40 | 442.40 | 0.32% | 11,987 |
| Aug 18, 2025 | 431.45 | 445.45 | 431.45 | 441.00 | 441.00 | 0.49% | 12,597 |
| Aug 14, 2025 | 431.05 | 441.00 | 431.05 | 438.85 | 438.85 | 0.46% | 5,229 |
| Aug 13, 2025 | 432.05 | 439.75 | 431.00 | 436.85 | 436.85 | 1.04% | 10,150 |
| Aug 12, 2025 | 429.25 | 443.20 | 429.25 | 432.35 | 432.35 | 1.18% | 10,758 |
| Aug 11, 2025 | 429.05 | 432.90 | 425.70 | 427.30 | 427.30 | -1.75% | 6,202 |
| Aug 8, 2025 | 423.05 | 441.95 | 423.05 | 434.90 | 434.90 | 1.34% | 7,041 |
| Aug 7, 2025 | 419.50 | 429.90 | 417.30 | 429.15 | 429.15 | 2.12% | 6,808 |
| Aug 6, 2025 | 425.80 | 427.00 | 414.00 | 420.25 | 420.25 | -1.42% | 1,589,597 |
| Aug 5, 2025 | 421.75 | 427.90 | 421.00 | 426.30 | 426.30 | 0.22% | 8,336 |
| Aug 4, 2025 | 415.05 | 428.00 | 413.25 | 425.35 | 425.35 | 2.63% | 8,834 |
| Aug 1, 2025 | 417.60 | 421.30 | 410.90 | 414.45 | 414.45 | 0.23% | 5,373 |
| Jul 31, 2025 | 413.00 | 422.85 | 410.00 | 413.50 | 413.50 | -2.13% | 7,835 |
| Jul 30, 2025 | 415.75 | 426.95 | 415.75 | 422.50 | 422.50 | 0.94% | 9,527 |
| Jul 29, 2025 | 448.50 | 448.50 | 413.75 | 418.55 | 418.55 | -2.02% | 16,932 |
| Jul 28, 2025 | 452.95 | 452.95 | 425.00 | 427.20 | 427.20 | -3.95% | 12,471 |
| Jul 25, 2025 | 447.05 | 453.90 | 439.20 | 444.75 | 444.75 | -0.37% | 11,019 |
| Jul 24, 2025 | 467.05 | 474.00 | 437.00 | 446.40 | 446.40 | -4.19% | 104,158 |
| Jul 23, 2025 | 453.70 | 474.60 | 452.55 | 465.90 | 465.90 | 3.44% | 173,930 |
| Jul 22, 2025 | 450.30 | 463.10 | 435.00 | 450.40 | 450.40 | -1.75% | 61,197 |
| Jul 21, 2025 | 460.00 | 460.70 | 452.85 | 458.40 | 458.40 | -0.50% | 13,036 |
| Jul 18, 2025 | 452.45 | 463.00 | 444.20 | 460.70 | 460.70 | 1.89% | 101,327 |
| Jul 17, 2025 | 450.25 | 458.80 | 447.80 | 452.15 | 452.15 | 0.08% | 106,313 |
| Jul 16, 2025 | 433.50 | 453.70 | 433.50 | 451.80 | 451.80 | 3.70% | 221,485 |
| Jul 15, 2025 | 430.25 | 441.00 | 430.25 | 435.70 | 435.70 | -0.07% | 36,633 |
| Jul 14, 2025 | 435.65 | 437.90 | 429.15 | 436.00 | 436.00 | 0.22% | 41,545 |
| Jul 11, 2025 | 432.90 | 443.00 | 431.80 | 435.05 | 435.05 | -0.80% | 35,082 |
| Jul 10, 2025 | 433.00 | 443.00 | 429.00 | 438.55 | 438.55 | 1.57% | 71,528 |