Historical Share Price Data

H. S. India

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

H. S. India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2022 9.75 9.75 8.61 9.30 22 0.03 1,900 1.14 -0.40
22-Sep-2022 8.72 9.50 8.72 9.40 15 0.02 2,315 0.78 0.68
21-Sep-2022 9.55 9.55 8.66 9.01 24 0.02 1,938 0.89 -0.50
20-Sep-2022 9.79 9.79 9.55 9.55 9 0 28 0.24 -0.20
19-Sep-2022 8.41 9.50 8.41 9.45 23 0.02 1,740 1.09 1.04
16-Sep-2022 9.75 9.75 9.01 9.03 11 0.01 744 0.74 -0.70
15-Sep-2022 9.05 9.50 9.05 9.49 15 0.03 2,769 0.45 0.44
14-Sep-2022 9.72 9.72 9.10 9.22 21 0.03 3,043 0.62 -0.50
13-Sep-2022 9.73 9.73 9.02 9.32 27 0.02 1,575 0.71 -0.40
12-Sep-2022 9.58 9.58 9 9.25 7 0.01 639 0.58 -0.30
09-Sep-2022 9.75 9.75 9.02 9.21 21 0.02 1,300 0.73 -0.50
08-Sep-2022 9.95 9.95 8.95 9.58 16 0.02 1,470 1 -0.40
07-Sep-2022 9.60 9.60 9.16 9.41 16 0.01 922 0.44 -0.20
06-Sep-2022 9.25 9.67 9.20 9.60 8 0.04 3,739 0.47 0.35
05-Sep-2022 9.77 10.10 9.30 9.35 44 0.10 7,372 0.76 -0.40
02-Sep-2022 9.54 9.80 8.91 9.77 31 0.13 13,321 0.89 0.23
01-Sep-2022 9.83 9.83 8.60 9.09 19 0.03 2,555 1.23 -0.70
30-Aug-2022 9 9.16 8.77 9.15 16 0.04 4,000 0.39 0.15
29-Aug-2022 8.82 9.35 8.12 9.15 32 0.06 5,391 1.23 0.33
26-Aug-2022 9.14 9.85 8.72 8.81 22 0.13 13,674 1.13 -0.30
25-Aug-2022 9.48 9.48 8.68 9.30 15 0.02 1,939 0.80 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity