Historical Share Price Data

India Finsec

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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