India Finsec Ltd Share Price

55.00

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
()
12-Oct-2018 55 55 55 55 3 0.02 450 0 0
11-Oct-2018 57 57.40 54.80 55 13 2.54 45,285 2.55 -2
10-Oct-2018 52.30 54.80 52.20 54.70 19 3.22 59,220 2.60 2.35
09-Oct-2018 50 55 49.90 54.90 10 7.57 138,047 5.05 4.95
05-Oct-2018 50 52.40 50 52.40 2 0.01 103 2.45 2.45
04-Oct-2018 50 50 50 50 3 0.17 3,392 0 0
03-Oct-2018 49 49 49 49 2 0.59 12,000 0 0
01-Oct-2018 52.50 52.50 47.50 51.50 7 0.98 20,145 5 -1
28-Sep-2018 47.50 52 47.50 50 20 3.86 77,712 4.50 2.50
27-Sep-2018 50 50 50 50 1 0.07 1,500 0 0
26-Sep-2018 52.50 52.50 52.40 52.40 4 0.02 304 0.05 -0.10
25-Sep-2018 50.30 50.30 48 50 29 5 100,151 2.30 -0.30
24-Sep-2018 43.90 48 43.90 48 51 4.59 95,810 4.10 4.05
19-Sep-2018 45.90 45.90 45.80 45.80 6 0.19 4,073 0.15 -0.10
18-Sep-2018 46.60 48.80 46 46 12 0.11 2,284 2.75 -0.50
17-Sep-2018 44.40 46.60 44.40 46.60 11 0.03 708 2.20 2.15