Advance Syntex Share Price History

8.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Advance Syntex Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-May-2020 8.35 8.35 7.60 8.34 12 0.02 2,473 0.75 -0
21-May-2020 7.96 7.96 7.96 7.96 1 0 198 0 0
20-May-2020 9.13 9.13 8.31 8.31 3 0 450 0.82 -0.80
19-May-2020 9.36 9.36 8.70 8.70 5 0.01 807 0.66 -0.70
15-May-2020 8.70 9.55 8.70 8.92 5 0 130 0.85 0.22
14-May-2020 9.10 9.10 9.10 9.10 1 0 100 0 0
13-May-2020 8.70 8.70 8.70 8.70 2 0.01 1,079 0 0
12-May-2020 9.60 9.80 9.12 9.12 10 0.02 1,825 0.68 -0.50
11-May-2020 10.60 10.60 9.60 9.60 6 0.04 3,580 0.99 -1
08-May-2020 10.10 10.10 10.10 10.10 10 0.01 620 0 0
07-May-2020 11 11.50 10.60 10.60 9 0.12 11,201 0.88 -0.40
06-May-2020 11.70 11.70 11.20 11.20 14 0.05 4,647 0.55 -0.60
05-May-2020 11.20 11.20 11.20 11.20 5 0.01 601 0 0
04-May-2020 10.60 10.60 10.60 10.60 5 0.03 3,040 0.02 0.02
30-Apr-2020 10.10 10.10 10.10 10.10 2 0.03 2,500 0.01 0.01
29-Apr-2020 8.85 9.66 8.85 9.66 3 0.01 1,102 0.81 0.81
28-Apr-2020 9.19 9.20 9.19 9.20 4 0.02 2,500 0.01 0.01
27-Apr-2020 8.76 8.77 8.76 8.77 3 0.01 1,400 0.01 0.01