Historical Share Price Data

India Finsec

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
30-Sep-2022 35.70 38 35.70 36.40 16 0.06 1,602 2.35 0.70
29-Sep-2022 36 38.90 35.40 37.50 28 0.13 3,366 3.55 1.45
28-Sep-2022 39 39.40 36.20 37.20 50 0.44 11,561 3.20 -1.80
27-Sep-2022 36.30 37.60 36.30 37.60 29 21.80 579,909 1.30 1.30
26-Sep-2022 34 36.30 32.90 35.80 23 0.02 685 3.35 1.85
23-Sep-2022 36.40 36.40 34.60 34.60 18 0.03 715 1.80 -1.80
22-Sep-2022 34.10 36.80 33.40 36.40 13 0.05 1,458 3.45 2.35
21-Sep-2022 37.50 37.50 35 35.10 115 0.11 3,081 2.45 -2.40
20-Sep-2022 34.90 36 34.90 35.80 5 0 104 1.10 0.90
19-Sep-2022 32.10 35.40 32.10 34.90 19 0.02 658 3.25 2.80
16-Sep-2022 32.40 33.70 31 33.70 11 0.02 474 2.70 1.35
15-Sep-2022 34.90 34.90 32.20 32.20 7 0 60 2.70 -2.70
14-Sep-2022 35.50 35.50 33.80 33.80 20 0.08 2,225 1.75 -1.70
13-Sep-2022 33 35.50 32.50 35.50 7 0.01 200 3 2.50
12-Sep-2022 35.10 36 34.10 34.20 7 0.01 301 1.90 -0.90
09-Sep-2022 33.30 36.30 33.30 35.90 13 0.05 1,395 3.05 2.60
08-Sep-2022 35.70 35.70 34 35 10 0.15 4,183 1.70 -0.60
07-Sep-2022 33.30 35.90 33.30 35.70 7 0.02 605 2.65 2.40
06-Sep-2022 34.80 35.90 33 35 11 0 112 2.90 0.25
05-Sep-2022 32.60 34.90 32.60 34.70 8 0.01 206 2.30 2.10
02-Sep-2022 36.70 36.70 33.80 34 21 0.09 2,174 2.85 -2.70
01-Sep-2022 36.30 36.30 33 35 33 0.38 10,110 3.25 -1.30
30-Aug-2022 34.80 34.80 32 34.70 62 0.23 4,378 2.80 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity