S R Industries Share Price History

CMP as on24-Sep-21 15:15

₹ 2.00
0.05 2.56%

Open

₹ 1.95

Turnover (lac)

Prev. Close

₹ 1.95

Day's Vol (shares)

₹ 2,896

Day's Range

₹ 1.95
₹ 2.00

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 ()
24-Sep-2021 1.95 2 1.95 2 12 0.01 1,996 0.05 0.05
23-Sep-2021 2.05 2.05 1.93 1.95 11 0 1,169 0.12 -0.10
22-Sep-2021 2.07 2.08 1.96 2.07 11 0 1,228 0.12 0
21-Sep-2021 2.22 2.22 2.10 2.10 6 0 709 0.12 -0.10
20-Sep-2021 1.92 2.09 1.92 2.09 4 0 190 0.17 0.17
17-Sep-2021 2.25 2.25 1.93 2.06 9 0.01 3,258 0.32 -0.20
16-Sep-2021 2.10 2.10 1.94 2.09 8 0.02 5,239 0.16 -0
15-Sep-2021 1.91 2.19 1.90 2.11 23 0.04 13,600 0.29 0.20
14-Sep-2021 2 2.05 2 2 15 0.01 6,093 0.05 0
13-Sep-2021 1.94 2.05 1.94 2.05 10 0 1,425 0.11 0.11
09-Sep-2021 2.14 2.14 1.94 1.94 8 0 1,889 0.20 -0.20
08-Sep-2021 2.14 2.15 2.10 2.15 5 0 1,102 0.05 0.01
07-Sep-2021 2.20 2.20 2 2.15 26 0.10 36,115 0.20 -0.10
06-Sep-2021 1.78 2.09 1.78 2 14 0.03 8,701 0.31 0.22
03-Sep-2021 1.81 1.98 1.81 1.97 8 0.01 3,651 0.17 0.16
02-Sep-2021 1.77 1.98 1.77 1.98 12 0.01 5,746 0.21 0.21
01-Sep-2021 1.70 1.98 1.51 1.80 17 0.04 23,642 0.47 0.10
31-Aug-2021 1.80 1.91 1.78 1.78 39 0.11 58,588 0.13 -0
30-Aug-2021 2.25 2.26 2 2 31 0.07 28,811 0.26 -0.30
27-Aug-2021 2.35 2.35 2.26 2.26 16 0.05 20,084 0.09 -0.10
26-Aug-2021 2.69 2.69 2.23 2.35 14 0.11 41,298 0.46 -0.30
25-Aug-2021 2.55 2.59 2.55 2.59 2 0 2 0.04 0.04
Open ZERO Brokerage Demat Account