Home > Share Market > Stocks > H. S. India > Share Price History

H. S. India - Share Price History

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 ()
24-Jan-2022 8.30 8.40 7.94 8.10 69 0.25 22,994 0.46 -0.20
21-Jan-2022 8.22 8.25 7.63 8.17 103 0.10 9,520 0.62 -0.10
20-Jan-2022 8.27 8.27 7.78 7.91 170 0.40 39,154 0.49 -0.40
19-Jan-2022 8.78 8.78 8.18 8.18 105 0.27 29,607 0.60 -0.60
18-Jan-2022 9.08 9.90 8.54 8.61 309 0.78 70,062 1.36 -0.50
17-Jan-2022 9.99 9.99 8.53 9.48 197 0.51 38,586 1.46 -0.50
14-Jan-2022 9.93 9.93 9 9.33 105 0.14 10,407 0.93 -0.60
13-Jan-2022 9.03 10.10 9.03 9.22 151 0.21 15,580 1.07 0.19
12-Jan-2022 10.50 10.80 9.87 9.87 219 0.95 71,993 0.91 -0.60
11-Jan-2022 11.40 11.40 10.60 11 468 2.41 156,483 0.81 -0.40
10-Jan-2022 8.45 10.30 8.45 10.30 135 0.66 56,974 1.89 1.89
07-Jan-2022 8.06 8.79 8.06 8.62 17 0.04 4,849 0.73 0.56
06-Jan-2022 8.44 8.79 8.42 8.79 18 0.03 3,130 0.37 0.35
05-Jan-2022 8.01 8.48 8.01 8.42 25 0.16 14,981 0.47 0.41
04-Jan-2022 9.01 9.01 8.94 8.94 24 0.04 3,212 0.07 -0.10
03-Jan-2022 8.21 9.48 8.21 9.01 44 0.25 24,591 1.27 0.80
31-Dec-2021 8.51 8.51 8.20 8.20 17 0.03 3,271 0.31 -0.30
30-Dec-2021 8.98 8.98 8.75 8.77 35 0.08 7,842 0.23 -0.20
29-Dec-2021 8.65 8.72 8.65 8.71 54 0.32 33,175 0.07 0.06
28-Dec-2021 7.31 7.51 7.25 7.27 19 0.17 23,470 0.26 -0
27-Dec-2021 6.90 7.30 6.05 7.30 19 0.07 7,298 1.25 0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity