Fervent Synergies Share Price History

CMP as on25-Oct-21 9:34

₹ 16.20
-0.65 -3.86%

Open

₹ 16.35

Turnover (lac)

Prev. Close

₹ 16.85

Day's Vol (shares)

₹ 2,510

Day's Range

₹ 16.20
₹ 16.35

Fervent Synergies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 17.50 17.50 16.90 16.90 9 0.02 926 0.65 -0.60
21-Oct-2021 18.20 18.90 16.80 17.50 18 0.07 3,243 2.10 -0.70
20-Oct-2021 17.30 18.80 17.30 17.80 20 0.10 5,893 1.50 0.50
19-Oct-2021 17.90 18.50 17.30 17.70 12 0.01 245 1.20 -0.30
18-Oct-2021 18 19.10 17.20 18.20 29 0.04 1,313 1.90 0.20
14-Oct-2021 17.90 17.90 17.70 17.70 12 0 183 0.20 -0.20
13-Oct-2021 19.20 19.20 16.70 17.10 41 0.09 3,005 2.45 -2.10
12-Oct-2021 18 19.80 17.90 18.80 41 0.12 5,801 1.90 0.75
11-Oct-2021 17 19 15.50 17.60 48 0.16 8,487 3.55 0.55
08-Oct-2021 16.90 16.90 15.30 16.60 27 0.05 2,518 1.65 -0.30
07-Oct-2021 15.40 15.90 15.20 15.80 13 0.02 1,409 0.70 0.45
06-Oct-2021 15.70 16.60 15.10 15.20 25 0.03 1,495 1.50 -0.50
05-Oct-2021 16.50 16.50 15.10 15.50 10 0.01 650 1.35 -0.90
04-Oct-2021 16.50 16.50 15.20 16.10 22 0.02 977 1.30 -0.40
01-Oct-2021 15.10 16.60 15.10 16.30 8 0 122 1.45 1.20
30-Sep-2021 15.60 16.20 15.60 16.10 12 0.01 460 0.65 0.55
29-Sep-2021 15.90 16.30 15.20 15.80 11 0.01 333 1.05 -0
28-Sep-2021 14 16.30 14 16 19 0.04 2,687 2.25 2
27-Sep-2021 15.70 16 14.50 14.80 21 0.06 4,104 1.45 -0.90
Open ZERO Brokerage Demat Account