Greencrest Financial Services Share Price History

CMP as on24-Sep-21 15:29

₹ 4.99
0.07 1.42%

Open

₹ 4.83

Turnover (lac)

₹ 1

Prev. Close

₹ 4.92

Day's Vol (shares)

₹ 25,100

Day's Range

₹ 4.83
₹ 5.01

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 ()
24-Sep-2021 4.83 5.01 4.83 4.99 153 0.12 14,957 0.18 0.16
23-Sep-2021 4.98 5.09 4.90 4.92 179 0.21 31,560 0.19 -0.10
22-Sep-2021 5.05 5.14 4.98 5 124 0.04 7,751 0.16 -0
21-Sep-2021 5.20 5.20 5.05 5.08 120 0.09 16,067 0.15 -0.10
20-Sep-2021 5.05 5.25 5.05 5.15 180 0.13 19,491 0.20 0.10
17-Sep-2021 5.25 5.35 5.15 5.15 155 0.22 30,094 0.20 -0.10
16-Sep-2021 5.30 5.37 5.17 5.25 178 0.17 21,880 0.20 -0
15-Sep-2021 5.25 5.27 5.07 5.27 173 0.13 20,427 0.20 0.02
14-Sep-2021 5.15 5.20 5.10 5.17 169 0.05 10,453 0.10 0.02
13-Sep-2021 5.15 5.16 4.96 5.10 147 0.07 12,274 0.20 -0.10
09-Sep-2021 5.05 5.22 5.03 5.06 148 0.23 36,489 0.19 0.01
08-Sep-2021 5.04 5.14 4.94 5.13 151 0.20 37,468 0.20 0.09
07-Sep-2021 5.04 5.04 4.86 5.04 130 0.17 19,233 0.18 0
06-Sep-2021 4.98 4.98 4.90 4.95 262 0.39 77,799 0.08 -0
03-Sep-2021 4.89 4.89 4.89 4.89 130 0.05 10,687 0 0
02-Sep-2021 4.70 4.80 4.62 4.80 227 0.16 25,869 0.18 0.10
01-Sep-2021 4.71 4.71 4.71 4.71 99 0.05 11,369 0 0
31-Aug-2021 4.80 4.80 4.80 4.80 89 0.06 11,658 0 0
30-Aug-2021 4.89 4.89 4.89 4.89 189 0.12 22,531 0 0
27-Aug-2021 4.98 4.98 4.98 4.98 89 0.06 11,403 0 0
26-Aug-2021 5.08 5.08 5.08 5.08 72 0.02 4,390 0 0
25-Aug-2021 5.18 5.18 5.18 5.18 68 0.05 10,204 0 0
Open ZERO Brokerage Demat Account