India Finsec Share Price History

CMP as on25-Jan-21 10:45

₹ 7.53
-0.37 -4.68%

Open

₹ 7.53

Turnover (lac)

Prev. Close

₹ 7.90

Day's Vol (shares)

₹ 100

Day's Range

₹ 7.53
₹ 7.53

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 ()
25-Jan-2021 7.53 7.53 7.53 7.53 1 0 100 0 0
20-Jan-2021 7.95 7.95 7.90 7.90 2 0 15 0.05 -0
19-Jan-2021 8.30 8.30 8.30 8.30 1 0 1 0 0
18-Jan-2021 8.65 8.65 8.65 8.65 1 0 1 0 0
14-Jan-2021 9.05 9.05 8.65 8.65 6 0 15 0.40 -0.40
12-Jan-2021 9.05 9.05 9.05 9.05 1 0 10 0 0
07-Jan-2021 9.50 9.51 9.50 9.51 3 0.01 597 0.01 0.01
06-Jan-2021 10 10 10 10 1 0 1 0 0
05-Jan-2021 10.50 10.50 10.50 10.50 1 0 100 0 0
04-Jan-2021 11.30 11.30 10.80 10.80 2 0 86 0.49 -0.50
01-Jan-2021 11.90 11.90 11.30 11.30 3 0 9 0.55 -0.50
31-Dec-2020 11.90 11.90 11.90 11.90 2 0 5 0 0
30-Dec-2020 13.70 13.70 12.50 12.50 3 0 20 1.25 -1.30
28-Dec-2020 13.70 13.70 13.10 13.10 6 0.01 411 0.65 -0.60