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
₹ 11.01

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 ()
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
Open ZERO Brokerage Demat Account