Advance Syntex Share Price History

CMP as on26-Nov-21 15:25

₹ 12.49
-0.01 -0.08%

Open

₹ 13.12

Turnover (lac)

₹ 1

Prev. Close

₹ 12.50

Day's Vol (shares)

₹ 2,540

Day's Range

₹ 12.00
₹ 13.12

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 ()
26-Nov-2021 13.10 13.10 12 12.50 15 0.03 2,540 1.12 -0.60
25-Nov-2021 11.70 12.60 11.40 12.50 14 0.19 16,320 1.19 0.80
24-Nov-2021 12 12 11.70 12 8 0.01 1,053 0.33 0
23-Nov-2021 12.90 13 12 12.20 11 0.02 1,262 1 -0.70
22-Nov-2021 12.60 12.60 12.40 12.40 2 0 150 0.23 -0.20
18-Nov-2021 13.10 13.10 11.90 12.10 11 0.01 583 1.24 -1.10
17-Nov-2021 11.50 12.70 11.50 12.50 5 0.01 1,109 1.19 0.98
16-Nov-2021 12.10 12.70 12.10 12.10 4 0.02 1,753 0.62 0
15-Nov-2021 13.40 13.40 12.20 12.80 20 0.05 4,283 1.25 -0.70
12-Nov-2021 12.80 12.80 12.80 12.80 1 0 3 0 0
11-Nov-2021 12.40 12.40 12.40 12.40 3 0 106 0 0
10-Nov-2021 11.80 11.80 11.80 11.80 1 0 10 0 0
09-Nov-2021 11.20 11.20 11.20 11.20 9 0.06 5,000 0 0
08-Nov-2021 11.90 13 11.80 11.80 13 0.07 6,016 1.13 -0.10
04-Nov-2021 12.40 12.40 12.40 12.40 1 0 19 0 0
03-Nov-2021 11.90 12.50 11.90 12.40 2 0 11 0.62 0.56
01-Nov-2021 12.50 12.50 12.20 12.20 2 0.02 2,025 0.33 -0.30
29-Oct-2021 12.90 12.90 12.20 12.80 5 0.02 2,003 0.64 -0.10
28-Oct-2021 12.90 12.90 12.90 12.90 1 0 2 0 0
27-Oct-2021 13.40 13.40 12.30 12.30 6 0.08 6,361 1.13 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity