Greencrest Financial Services Share Price History

CMP as on30-Jul-21 10:07

₹ 6.90
-0.14 -1.99%

Open

₹ 7.04

Turnover (lac)

₹ 1

Prev. Close

₹ 7.04

Day's Vol (shares)

₹ 7,533

Day's Range

₹ 6.90
₹ 7.18

Greencrest Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 7.04 7.04 7.04 7.04 107 0.07 9,957 0 0
28-Jul-2021 6.78 6.91 6.78 6.91 61 0.02 2,819 0.13 0.13
27-Jul-2021 6.78 6.78 6.78 6.78 90 0.05 7,278 0 0
26-Jul-2021 6.65 6.65 6.65 6.65 119 0.05 7,602 0 0
23-Jul-2021 6.44 6.56 6.44 6.52 343 0.20 29,392 0.12 0.08
22-Jul-2021 6.37 6.44 6.32 6.44 333 0.37 49,005 0.12 0.07
20-Jul-2021 6.45 6.45 6.30 6.32 295 0.25 38,938 0.15 -0.10
19-Jul-2021 6.28 6.39 6.28 6.33 253 0.17 23,248 0.11 0.05
16-Jul-2021 6.26 6.38 6.20 6.27 282 0.23 29,865 0.18 0.01
15-Jul-2021 6.13 6.37 6.13 6.26 364 0.38 41,871 0.24 0.13
14-Jul-2021 6.25 6.25 6.25 6.25 140 0.10 15,881 0 0
13-Jul-2021 6.37 6.63 6.37 6.37 173 0.12 19,422 0.26 0
12-Jul-2021 6.50 6.50 6.50 6.50 140 0.07 11,195 0 0
09-Jul-2021 6.63 6.63 6.63 6.63 112 0.06 8,948 0 0
08-Jul-2021 6.76 6.76 6.76 6.76 83 0.02 3,049 0 0
07-Jul-2021 6.89 6.89 6.89 6.89 93 0.06 8,800 0 0
06-Jul-2021 7.03 7.03 7.03 7.03 92 0.05 6,608 0 0
05-Jul-2021 7.17 7.17 7.17 7.17 107 0.04 4,963 0 0
02-Jul-2021 7.31 7.31 7.31 7.31 46 0.02 2,636 0 0
01-Jul-2021 7.45 7.45 7.45 7.45 62 0.03 3,623 0 0
30-Jun-2021 7.60 7.60 7.60 7.60 66 0.04 4,754 0 0
Open ZERO Brokerage Demat Account