India Finsec Share Price History

CMP as on22-Sep-20 14:17

₹ 14.60
0.69 4.96%

Open

₹ 13.22

Turnover (lac)

Prev. Close

₹ 13.91

Day's Vol (shares)

₹ 103

Day's Range

₹ 13.22
₹ 14.60

India Finsec Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2020 13.20 14.60 13.20 14.60 3 0 103 1.38 1.38
21-Sep-2020 13.90 13.90 12.60 13.90 19 0.02 1,104 1.30 0.01
18-Sep-2020 13.30 13.30 13.30 13.30 1 0 100 0 0
17-Sep-2020 12.70 12.70 12.70 12.70 1 0 1 0 0
16-Sep-2020 12.10 12.10 11.10 12.10 3 0 113 1.01 0
15-Sep-2020 11.50 11.50 11.50 11.50 1 0 11 0 0
14-Sep-2020 11 11 11 11 1 0 100 0 0
11-Sep-2020 10.40 10.40 10.40 10.40 1 0 1 0 0
10-Sep-2020 9.95 9.95 9.95 9.95 1 0 1 0 0
09-Sep-2020 9.48 9.48 9.48 9.48 1 0 1 0 0
08-Sep-2020 9.03 9.03 9.03 9.03 1 0 1 0 0
04-Sep-2020 8.60 8.60 8.60 8.60 1 0 10 0 0
03-Sep-2020 9.05 9.05 9.05 9.05 1 0 1 0 0
02-Sep-2020 9.52 9.52 9.52 9.52 1 0 5 0 0
01-Sep-2020 10 10 10 10 2 0 26 0.01 0.01
31-Aug-2020 9.97 9.97 9.97 9.97 1 0 1 0 0
28-Aug-2020 9.50 9.50 9.50 9.50 1 0 1 0 0
27-Aug-2020 9.05 9.05 9.05 9.05 1 0 1 0 0
26-Aug-2020 8.62 8.62 8.62 8.62 1 0 1 0 0
25-Aug-2020 8.21 8.21 8.21 8.21 1 0 1 0 0
24-Aug-2020 7.82 7.82 7.82 7.82 1 0 1 0 0