Arvind SmartSpaces Ltd Share Price Arvind SmartSp.

83.90

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

86.40

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

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
()
28-Feb-2020 84 86.40 80.50 83.90 705 3.21 30,751 5.95 -0
27-Feb-2020 83.20 86 81.30 83.80 618 1.40 11,932 4.70 0.60
26-Feb-2020 82.10 84.80 82 83.70 343 1.90 18,115 2.75 1.55
25-Feb-2020 84.30 85.70 82.20 83.70 660 0.91 7,526 3.50 -0.60
24-Feb-2020 85.30 88 83.60 84.30 299 0.97 6,227 4.40 -1
20-Feb-2020 88 88 85 86.60 360 1.19 7,802 2.95 -1.40
19-Feb-2020 85.10 89 85.10 86.40 736 1.12 6,058 3.85 1.30
18-Feb-2020 83 86 82 85.10 369 1.66 15,100 4 2.15
17-Feb-2020 87 88 81.20 82.40 552 1.71 15,267 6.80 -4.60
14-Feb-2020 89.40 89.50 86.50 87.30 427 1.82 16,130 3 -2.10
13-Feb-2020 88.70 90.50 85.50 88.30 568 2.01 15,558 4.95 -0.50
12-Feb-2020 90.50 90.50 86.60 86.80 249 0.85 4,507 3.90 -3.70
11-Feb-2020 90.50 90.50 85.60 87.50 846 2.60 15,150 4.90 -3
10-Feb-2020 90 90 87.50 88.50 284 0.68 4,717 2.50 -1.60
07-Feb-2020 89.60 92 88 88.50 481 1.80 13,545 4 -1.10
06-Feb-2020 90.60 92 89.20 90.20 370 1.43 11,947 2.80 -0.30
05-Feb-2020 92 92.50 90.20 91.30 431 1.30 10,594 2.30 -0.80
04-Feb-2020 91.10 93 91 92 386 0.70 4,706 1.95 0.90
03-Feb-2020 93 93.60 90.10 90.90 617 2.19 12,507 3.45 -2.20
01-Feb-2020 94.10 98 92 93.90 1,158 3.07 17,534 6 -0.30
31-Jan-2020 98.90 98.90 93.10 94.20 1,147 3.89 19,927 5.80 -4.70
30-Jan-2020 93.80 105 90 96 8,721 37.10 60,704 15.10 2.20
29-Jan-2020 91.60 94 91 92.60 686 0.63 2,375 2.95 1