H. S. India Share Price History

H. S. India

CMP as on30-Jul-21 15:01

₹ 6.35

-0.19 -2.91%

Open

₹ 6.75

Turnover (lac)

₹

Prev. Close

₹ 6.54

Day's Vol (shares)

₹ 1,367

Day's Range

₹ 6.31

₹ 6.75

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
29-Jul-2021	6.52	6.73	6.40	6.54	9	0.02	2,141	0.33	0.02
28-Jul-2021	6.80	6.82	6.50	6.54	41	0.04	6,196	0.32	-0.30
27-Jul-2021	6.60	6.85	6.45	6.84	37	0.02	2,480	0.40	0.24
26-Jul-2021	6.30	6.60	6.30	6.60	40	0.03	3,477	0.30	0.30
23-Jul-2021	6.40	6.80	6.22	6.29	22	0.04	6,013	0.58	-0.10
22-Jul-2021	6.70	6.81	6.40	6.53	34	0.04	5,548	0.41	-0.20
20-Jul-2021	6.40	6.84	6.40	6.56	37	0.07	7,261	0.44	0.16
19-Jul-2021	6.85	6.98	6.50	6.52	44	0.07	9,690	0.48	-0.30
16-Jul-2021	6.35	6.79	6.35	6.69	30	0.06	9,277	0.44	0.34
15-Jul-2021	6.50	6.76	6.43	6.47	50	0.10	15,164	0.33	-0
14-Jul-2021	6.55	6.99	6.34	6.44	33	0.02	2,694	0.65	-0.10
13-Jul-2021	6.19	6.70	6.19	6.66	48	0.07	10,492	0.51	0.47
12-Jul-2021	6.60	6.77	6.15	6.44	41	0.08	12,719	0.62	-0.20
09-Jul-2021	6.30	6.46	6.20	6.45	37	0.03	4,900	0.26	0.15
08-Jul-2021	6.55	6.66	6.07	6.17	51	0.06	9,126	0.59	-0.40
07-Jul-2021	6.40	6.48	5.90	6.38	21	0.02	2,472	0.58	-0
06-Jul-2021	6.25	6.62	6.08	6.19	31	0.06	10,292	0.54	-0.10
05-Jul-2021	6.85	6.85	6.22	6.39	67	0.15	22,938	0.63	-0.50
02-Jul-2021	6.50	6.60	6.08	6.54	30	0.04	6,476	0.52	0.04
01-Jul-2021	6.25	6.68	6.07	6.37	66	0.10	15,705	0.61	0.12
30-Jun-2021	6.20	6.40	5.99	6.38	27	0.01	2,446	0.41	0.18