Historical Share Price Data

Advance Syntex

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
28-Nov-2022 11.10 11.40 10.80 11.40 6 0.03 3,071 0.55 0.31
25-Nov-2022 11.60 11.60 10.70 10.80 15 0.04 3,781 0.94 -0.80
24-Nov-2022 11.40 11.50 11 11.10 5 0 110 0.48 -0.40
23-Nov-2022 12.10 12.20 11.40 11.40 6 0.03 2,116 0.83 -0.60
22-Nov-2022 12.50 12.50 11.90 11.90 5 0.01 992 0.55 -0.60
21-Nov-2022 13 13 12.50 12.50 21 0.09 6,896 0.54 -0.50
18-Nov-2022 12.80 13.40 12.80 13.10 18 0.06 4,854 0.66 0.25
17-Nov-2022 13.50 13.50 12.60 13.40 13 0.04 3,364 0.89 -0.10
16-Nov-2022 12.80 13.90 12.80 13.20 21 0.12 9,304 1.08 0.37
15-Nov-2022 13.90 13.90 12.60 13.50 28 0.12 9,294 1.28 -0.40
14-Nov-2022 14.60 14.60 13.20 13.30 22 0.06 4,532 1.35 -1.30
11-Nov-2022 13.90 13.90 12.90 13.90 33 0.12 9,129 1.05 0
10-Nov-2022 13.30 13.30 12.50 13.30 23 0.06 4,459 0.78 -0
09-Nov-2022 11.90 12.70 11.70 12.70 14 0.12 9,892 0.97 0.80
07-Nov-2022 12.70 13 12 12.10 28 0.22 18,101 0.96 -0.60
04-Nov-2022 12.30 12.40 11.90 12.40 13 0.03 2,584 0.50 0.03
03-Nov-2022 12.50 12.50 11.80 11.80 9 0.02 1,441 0.68 -0.60
02-Nov-2022 12.20 12.40 11.60 12.30 15 0.12 9,523 0.78 0.10
01-Nov-2022 11.30 12.20 11.30 12.20 25 0.13 11,022 0.93 0.88
31-Oct-2022 11.60 12.20 11.60 11.70 13 0.02 1,932 0.63 0.12

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp