India Finsec Ltd Share Price IFINSEC

39.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
15-Jan-2018 39.80 39.80 39.80 39.80 1 0 10 0 0
11-Jan-2018 37 38 34.50 38 7 0.02 652 3.50 0.95
10-Jan-2018 32.90 36.30 32.90 36.30 2 0.33 10,010 3.40 3.40
08-Jan-2018 34.60 34.60 34.60 34.60 3 0.04 1,097 0 0
05-Jan-2018 33.10 33.10 32.90 33 6 0.02 752 0.20 -0.10
04-Jan-2018 30.10 31.60 30.10 31.60 2 0 11 1.45 1.45
02-Jan-2018 31.60 31.60 30 30.10 5 0.29 9,503 1.60 -1.60
01-Jan-2018 30.90 30.90 30.10 30.10 16 0.72 23,860 0.80 -0.80
29-Dec-2017 29.50 29.50 29.50 29.50 3 0.11 3,600 0 0
28-Dec-2017 28.10 28.10 28.10 28.10 1 0 100 0 0
27-Dec-2017 26.80 26.80 26.80 26.80 1 0 100 0 0
26-Dec-2017 25.50 25.50 25.50 25.50 1 0 100 0 0
22-Dec-2017 24.30 24.30 24.30 24.30 1 0 10 0 0
21-Dec-2017 23.20 23.20 23.20 23.20 1 0 50 0 0
20-Dec-2017 22.10 22.10 22.10 22.10 1 0.01 421 0 0
18-Dec-2017 21 21 21 21 1 0.21 10,000 0 0