India Finsec Share Price History

CMP as on28-Jul-21 11:30

₹ 11.01

0 0%

Open

₹ 11.01

Turnover (lac)

₹

Prev. Close

₹ 11.01

Day's Vol (shares)

₹ 63

Day's Range

₹ 11.01

India Finsec Historical Data

Period From

Period To

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 ()
28-Jul-2021	11	11	11	11	2	0	63	0	0
26-Jul-2021	11.90	11.90	11	11	3	0.01	852	0.89	-0.90
23-Jul-2021	12.40	12.40	11.40	11.40	3	0	64	1	-1
22-Jul-2021	11.80	11.80	11.80	11.80	3	0.01	502	0.02	-0
20-Jul-2021	11.30	11.30	11.30	11.30	1	0	196	0	0
19-Jul-2021	12.20	12.20	11.30	11.30	4	0.01	571	0.90	-0.90
16-Jul-2021	11.60	11.80	11.50	11.60	4	0	99	0.34	0.02
15-Jul-2021	12.10	12.70	11.60	11.60	8	0	362	1.07	-0.50
14-Jul-2021	11.90	12.10	11.90	12.10	3	0	113	0.17	0.17
13-Jul-2021	12.10	12.10	11.50	11.50	5	0.01	1,222	0.57	-0.60
12-Jul-2021	11.50	11.50	11.50	11.50	6	0.06	5,000	0	0
09-Jul-2021	12	12.60	11.40	11.40	12	0.01	423	1.18	-0.60
08-Jul-2021	12.70	12.70	11.90	12	6	0	44	0.84	-0.70
07-Jul-2021	11.60	12.40	11.60	12.40	2	0	2	0.75	0.75
06-Jul-2021	12.40	13	11.80	11.80	18	0.02	1,977	1.21	-0.60
05-Jul-2021	13.70	13.70	12.40	12.40	15	0.03	2,060	1.30	-1.30
02-Jul-2021	14.40	14.40	13	13	13	0.01	985	1.35	-1.40
01-Jul-2021	13.80	15	13.70	13.70	21	0.02	1,229	1.30	-0.10
30-Jun-2021	14.30	14.30	14.30	14.30	2	0	269	0	0
29-Jun-2021	15	15	15	15	1	0	10	0	0