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

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 ()
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
Open ZERO Brokerage Demat Account