S R Industries Share Price History

CMP as on04-Aug-21 15:15

₹ 2.55
-0.18 -6.59%

Open

₹ 2.51

Turnover (lac)

Prev. Close

₹ 2.73

Day's Vol (shares)

₹ 26,296

Day's Range

₹ 2.50
₹ 2.69

S R Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 2.51 2.69 2.50 2.55 20 0.07 23,146 0.19 0.04
03-Aug-2021 2.56 2.74 2.56 2.73 9 0.01 2,777 0.18 0.17
02-Aug-2021 2.55 2.57 2.52 2.56 27 0.09 31,703 0.05 0.01
30-Jul-2021 2.90 2.90 2.80 2.80 5 0.01 3,060 0.10 -0.10
29-Jul-2021 2.67 2.90 2.67 2.90 8 0.08 29,361 0.23 0.23
28-Jul-2021 2.81 2.93 2.79 2.80 7 0.20 62,276 0.14 -0
27-Jul-2021 2.81 2.95 2.81 2.95 3 0.01 2,010 0.14 0.14
26-Jul-2021 2.70 2.97 2.70 2.97 10 0.04 13,542 0.27 0.27
23-Jul-2021 2.61 2.77 2.61 2.77 9 0.01 2,880 0.16 0.16
22-Jul-2021 2.84 2.89 2.65 2.84 14 0.08 26,545 0.24 0
20-Jul-2021 2.92 2.92 2.64 2.90 13 0.02 4,584 0.28 -0
19-Jul-2021 2.95 2.95 2.93 2.93 3 0 77 0.02 -0
16-Jul-2021 2.91 2.97 2.67 2.95 12 0.03 10,990 0.30 0.04
15-Jul-2021 2.77 2.97 2.77 2.95 8 0.01 2,560 0.20 0.18
14-Jul-2021 2.99 2.99 2.95 2.98 11 0.02 5,312 0.04 -0
13-Jul-2021 2.75 2.85 2.70 2.85 21 0.03 9,649 0.15 0.10
12-Jul-2021 3.05 3.05 2.85 2.85 12 0.02 4,771 0.20 -0.20
09-Jul-2021 3.38 3.38 2.88 3.07 41 0.08 23,266 0.50 -0.30
08-Jul-2021 3.29 3.29 2.90 3.20 44 0.21 43,722 0.39 -0.10
07-Jul-2021 3.38 3.38 3.01 3.20 25 0.01 2,578 0.37 -0.20
06-Jul-2021 3.44 3.44 3.01 3.24 43 0.13 30,600 0.43 -0.20
05-Jul-2021 3.47 3.47 3.15 3.20 30 0.07 22,897 0.32 -0.30
Open ZERO Brokerage Demat Account