Advance Syntex Share Price History

CMP as on14-Oct-21 13:33

₹ 13.50
0.2 1.5%

Open

₹ 13.00

Turnover (lac)

₹ 1

Prev. Close

₹ 13.30

Day's Vol (shares)

₹ 4,350

Day's Range

₹ 12.75
₹ 13.65

Advance Syntex Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 13 13.70 12.80 13.50 11 0.06 4,350 0.90 0.50
13-Oct-2021 12.50 13.30 12.50 13.30 5 0.04 3,400 0.80 0.80
12-Oct-2021 12.60 13.20 12.50 12.70 12 0.08 6,302 0.69 0.10
11-Oct-2021 11.90 13 11.90 12.60 11 0.09 7,060 1.08 0.65
08-Oct-2021 12.50 12.50 12.50 12.50 1 0 10 0 0
07-Oct-2021 12.50 12.50 12.50 12.50 3 0 90 0.03 0.03
06-Oct-2021 12.80 12.80 12.10 12.50 6 0.02 1,610 0.67 -0.30
05-Oct-2021 13.10 13.10 11.90 12.80 9 0.04 2,800 1.18 -0.30
04-Oct-2021 12.50 12.50 12.50 12.50 3 0.01 1,160 0.01 0.01
01-Oct-2021 12.50 12.50 12.50 12.50 4 0 106 0 0
30-Sep-2021 12.60 13.40 12.60 13 3 0.01 462 0.84 0.44
29-Sep-2021 12.80 12.80 12.50 12.80 8 0 56 0.26 0
28-Sep-2021 12.60 13.70 12.60 13.20 5 0.01 1,031 1.05 0.55
27-Sep-2021 13.70 13.70 13.30 13.30 4 0 61 0.40 -0.40
24-Sep-2021 12.50 13.40 12.50 13 5 0.02 1,746 0.88 0.52
23-Sep-2021 13.90 13.90 12.80 12.80 5 0 251 1.14 -1.10
22-Sep-2021 12.50 13.40 12.50 13.40 12 0.01 975 0.94 0.90
21-Sep-2021 12.80 12.80 12.80 12.80 1 0 5 0 0
20-Sep-2021 13.60 13.60 12.60 12.60 10 0.02 1,597 1.05 -1
17-Sep-2021 12.80 13.20 12.80 13.20 13 0.20 15,009 0.44 0.44
16-Sep-2021 12.60 12.60 12.60 12.60 6 0.04 3,458 0 0
Open ZERO Brokerage Demat Account