Himatsingka Seide Share Price History

Himatsing. Seide

CMP as on 19-Oct-21 15:57

₹ 266.35
-5.90 -2.17%

Open

₹ 274.00

Turnover (lac)

₹ 228

Prev. Close

₹ 272.25

Day's Vol (shares)

₹ 85,517

Day's Range (₹)

₹ 264.00
₹ 275.00

CMP as on19-Oct-21 15:51

₹ 266.15
-6.6 -2.42%

Open

₹ 264.00

Turnover (lac)

₹ 248

Prev. Close

₹ 272.75

Day's Vol (shares)

₹ 8,007

Day's Range

₹ 264.00
₹ 275.00

Himatsingka Seide Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 274 275 264 266 839 23 85,517 11 -7.60
18-Oct-2021 269 275 257 272 1,324 37.80 139,852 18.60 3.20
14-Oct-2021 270 276 265 269 1,126 47.80 175,616 11.20 -0.90
13-Oct-2021 276 280 268 269 1,137 29.20 107,279 12 -7.10
12-Oct-2021 292 292 270 276 1,299 31.20 113,498 21.80 -16
11-Oct-2021 293 296 280 282 1,113 30.20 105,639 16 -11
08-Oct-2021 292 295 286 291 1,531 27.90 95,912 8.90 -1.30
07-Oct-2021 304 306 290 295 1,942 58.60 195,582 16.20 -9.30
06-Oct-2021 292 300 290 299 3,864 119 399,220 9.95 6.80
05-Oct-2021 271 286 263 286 2,777 133 466,242 22.90 14.70
04-Oct-2021 266 274 264 272 1,172 45.30 166,691 9.80 6.10
01-Oct-2021 271 274 262 264 2,148 33.20 125,108 12.40 -6.80
30-Sep-2021 271 274 262 272 816 30.50 114,104 12 1.35
29-Sep-2021 269 272 263 266 915 39 145,269 8.75 -2.70
28-Sep-2021 280 281 267 272 1,920 47.40 172,913 14 -7.30
27-Sep-2021 267 280 253 276 2,734 70.70 263,238 26.50 9.35
24-Sep-2021 254 267 252 267 2,979 149 562,127 15.20 12.40
23-Sep-2021 250 257 248 254 4,054 90.80 355,595 8.85 4
22-Sep-2021 239 245 234 245 527 12.70 52,669 10.70 6.15
21-Sep-2021 231 236 230 233 876 15.10 65,066 6 1.60
20-Sep-2021 241 244 236 237 1,195 14.50 60,400 7.85 -3.80
Open ZERO Brokerage Demat Account