Samrat Pharmachem Share Price History

Samrat Pharmachem

CMP as on21-Sep-21 15:28

₹ 211.10
-8.15 -3.72%

Open

₹ 206.50

Turnover (lac)

₹ 22

Prev. Close

₹ 219.25

Day's Vol (shares)

₹ 12,520

Day's Range

₹ 201.20
₹ 217.70

Samrat Pharmachem Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Sep-2021 207 218 201 215 393 2.61 6,713 16.50 8.05
20-Sep-2021 201 225 170 219 447 3.53 12,673 55 18.30
17-Sep-2021 202 202 190 197 172 0.59 2,489 11.80 -4.70
16-Sep-2021 202 206 196 201 129 0.46 1,856 9.80 -0.70
15-Sep-2021 205 209 200 203 96 0.46 1,633 9 -2.30
14-Sep-2021 196 210 196 203 163 0.73 2,337 14 7.40
13-Sep-2021 201 206 198 199 124 0.30 1,161 7.90 -1.80
09-Sep-2021 201 207 201 203 95 0.23 806 5.50 1.70
08-Sep-2021 206 210 197 202 104 0.30 1,113 12.60 -3.60
07-Sep-2021 211 212 198 204 180 0.50 1,555 14 -7
06-Sep-2021 214 214 207 212 95 0.23 717 7.30 -1.30
03-Sep-2021 208 217 204 213 168 0.80 2,964 13.50 5.40
02-Sep-2021 199 205 199 204 104 0.41 1,512 5.70 4.30
01-Sep-2021 197 208 197 202 130 0.32 946 11.30 5.25
31-Aug-2021 200 208 197 201 169 0.62 2,330 11 0.80
30-Aug-2021 203 208 194 196 179 0.39 1,514 13.40 -6.50
27-Aug-2021 207 207 198 199 142 0.50 1,760 9.10 -8.30
26-Aug-2021 185 207 185 204 158 0.64 1,721 21.90 19.40
25-Aug-2021 184 207 184 194 311 1.12 3,712 23 9.95
24-Aug-2021 183 189 176 184 317 1.15 4,036 13.20 1.05
23-Aug-2021 202 210 178 189 462 1.77 6,958 32 -13
Open ZERO Brokerage Demat Account