Schloss Bangalore Limited (NSE:THELEELA)
India · Delayed Price · Currency is INR 414.45
+0.95 (0.23%)
At close: Aug 1, 2025, 3:30 PM IST
Schloss Bangalore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 417.60 | 421.30 | 410.90 | 414.45 | - | 0.23% | 5,373 |
| Jul 31, 2025 | 413.00 | 422.85 | 410.00 | 413.50 | - | -2.13% | 7,835 |
| Jul 30, 2025 | 415.75 | 426.95 | 415.75 | 422.50 | - | 0.94% | 9,527 |
| Jul 29, 2025 | 448.50 | 448.50 | 413.75 | 418.55 | - | -2.02% | 16,932 |
| Jul 28, 2025 | 452.95 | 452.95 | 425.00 | 427.20 | - | -3.95% | 12,471 |
| Jul 25, 2025 | 447.05 | 453.90 | 439.20 | 444.75 | - | -0.37% | 11,019 |
| Jul 24, 2025 | 467.05 | 474.00 | 437.00 | 446.40 | - | -4.19% | 104,158 |
| Jul 23, 2025 | 453.70 | 474.60 | 452.55 | 465.90 | - | 3.44% | 173,930 |
| Jul 22, 2025 | 450.30 | 463.10 | 435.00 | 450.40 | - | -1.75% | 61,197 |
| Jul 21, 2025 | 460.00 | 460.70 | 452.85 | 458.40 | - | -0.50% | 13,036 |
| Jul 18, 2025 | 452.45 | 463.00 | 444.20 | 460.70 | - | 1.89% | 101,327 |
| Jul 17, 2025 | 450.25 | 458.80 | 447.80 | 452.15 | - | 0.08% | 106,313 |
| Jul 16, 2025 | 433.50 | 453.70 | 433.50 | 451.80 | - | 3.70% | 221,485 |
| Jul 15, 2025 | 430.25 | 441.00 | 430.25 | 435.70 | - | -0.07% | 36,633 |
| Jul 14, 2025 | 435.65 | 437.90 | 429.15 | 436.00 | - | 0.22% | 41,545 |
| Jul 11, 2025 | 432.90 | 443.00 | 431.80 | 435.05 | - | -0.80% | 35,082 |
| Jul 10, 2025 | 433.00 | 443.00 | 429.00 | 438.55 | - | 1.57% | 71,528 |
| Jul 9, 2025 | 432.05 | 433.95 | 419.85 | 431.75 | - | 0.83% | 58,238 |
| Jul 8, 2025 | 410.00 | 430.00 | 406.75 | 428.20 | - | 5.30% | 112,545 |
| Jul 7, 2025 | 394.05 | 409.50 | 394.05 | 406.65 | - | 1.37% | 7,087 |
| Jul 4, 2025 | 411.80 | 411.80 | 400.40 | 401.15 | - | -1.75% | 5,200 |
| Jul 3, 2025 | 405.00 | 412.65 | 403.55 | 408.30 | - | -0.20% | 13,080 |
| Jul 2, 2025 | 404.00 | 410.00 | 402.00 | 409.10 | - | 1.27% | 4,139 |
| Jul 1, 2025 | 403.30 | 407.40 | 401.05 | 403.95 | - | -0.28% | 3,679 |
| Jun 30, 2025 | 402.85 | 407.40 | 396.50 | 405.10 | - | -1.21% | 8,235 |
| Jun 27, 2025 | 396.05 | 411.40 | 396.05 | 410.05 | - | 1.89% | 6,303 |
| Jun 26, 2025 | 401.05 | 406.00 | 399.80 | 402.45 | - | -0.61% | 8,997 |
| Jun 25, 2025 | 398.30 | 405.50 | 396.65 | 404.90 | - | 0.97% | 32,341 |
| Jun 24, 2025 | 388.40 | 402.00 | 388.40 | 401.00 | - | 3.01% | 7,522 |
| Jun 23, 2025 | 388.15 | 390.30 | 384.20 | 389.30 | - | -1.05% | 4,553 |
| Jun 20, 2025 | 393.00 | 394.70 | 385.05 | 393.45 | - | 0.81% | 11,313 |
| Jun 19, 2025 | 394.60 | 396.10 | 382.50 | 390.30 | - | -1.81% | 26,555 |
| Jun 18, 2025 | 401.85 | 408.40 | 392.50 | 397.50 | - | -2.98% | 16,962 |
| Jun 17, 2025 | 400.00 | 411.45 | 398.25 | 409.70 | - | 2.37% | 34,098 |
| Jun 16, 2025 | 400.95 | 402.20 | 389.00 | 400.20 | - | -0.50% | 27,073 |
| Jun 13, 2025 | 401.55 | 408.00 | 395.00 | 402.20 | - | -2.43% | 102,697 |
| Jun 12, 2025 | 416.55 | 418.75 | 410.10 | 412.20 | - | -1.16% | 23,045 |
| Jun 11, 2025 | 428.40 | 428.40 | 413.00 | 417.05 | - | -1.77% | 107,500 |
| Jun 10, 2025 | 434.90 | 435.50 | 422.00 | 424.55 | - | -2.30% | 28,009 |
| Jun 9, 2025 | 427.40 | 435.20 | 427.40 | 434.55 | - | 0.50% | 41,001 |
| Jun 6, 2025 | 430.45 | 434.30 | 426.00 | 432.40 | - | 0.29% | 26,759 |
| Jun 5, 2025 | 429.20 | 436.00 | 429.20 | 431.15 | - | -0.92% | 53,541 |
| Jun 4, 2025 | 430.10 | 440.00 | 429.80 | 435.15 | - | 0.01% | 54,684 |
| Jun 3, 2025 | 427.65 | 437.00 | 416.35 | 435.10 | - | -0.10% | 136,055 |