Home > Share Market > Stocks > India Finsec > Share Price History

India Finsec - Share Price History

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 ()
25-Jan-2022 47.30 47.30 47.30 47.30 19 0.03 728 0 0
24-Jan-2022 49.70 49.70 49.70 49.70 17 0.03 510 0 0
21-Jan-2022 52.30 52.30 52.30 52.30 35 0.06 1,138 0 0
20-Jan-2022 60.80 60.80 55.10 55.10 113 0.41 6,836 5.70 -5.70
19-Jan-2022 57.90 57.90 57.90 57.90 48 0.22 3,846 0 0
18-Jan-2022 55.20 55.20 55.20 55.20 35 0.17 3,129 0 0
17-Jan-2022 52.60 52.60 52.60 52.60 38 0.20 3,785 0 0
14-Jan-2022 50.10 50.10 50.10 50.10 50 0.28 5,638 0 0
13-Jan-2022 47.70 47.70 47 47.70 66 0.23 4,724 0.70 0
12-Jan-2022 45 45.50 45 45.50 59 1.14 25,106 0.45 0.45
11-Jan-2022 43.30 43.30 43.30 43.30 50 0.18 4,260 0 0
10-Jan-2022 41.30 41.30 39.30 41.30 88 0.36 8,628 1.95 0
07-Jan-2022 39.30 39.40 35.70 39.30 51 0.12 3,101 3.65 0
06-Jan-2022 37.50 37.50 35.80 37.50 36 6.37 169,813 1.75 0
05-Jan-2022 35.70 35.80 32.50 35.80 87 0.39 10,919 3.30 0.05
04-Jan-2022 34.10 34.10 33.40 34.10 115 0.48 14,194 0.65 0
03-Jan-2022 32.50 32.50 30.90 32.50 74 0.33 10,151 1.51 0
31-Dec-2021 30.90 30.90 30.90 30.90 3 0 21 0 0
30-Dec-2021 29.50 29.50 29.50 29.50 3 0.01 441 0 0
29-Dec-2021 28.10 28.10 28.10 28.10 6 0.02 819 0 0
28-Dec-2021 26.70 26.70 26.70 26.70 4 0.02 832 0 0
27-Dec-2021 25.50 25.50 25.50 25.50 5 0.01 539 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity