Secmark Consultancy Ltd(Secmark Consult.) Share Historical Prices and Data

Secmark Consultancy Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Nov-2023	91.95	92	88.1	90.2	38	117072.85	1162	3.90	-1.75
13-Nov-2023	82.1	91.85	82.1	89.6	559	962087.9	1557	9.75	7.50
15-Nov-2023	85.2	91	85.2	88.65	691	997221.75	4899	5.80	3.45
16-Nov-2023	89.9	92.95	89.25	91.45	295	512383.25	3024	3.70	1.55
17-Nov-2023	90.8	92.9	88.5	92	311	396857.35	2225	4.40	1.20
20-Nov-2023	91	93.3	89.45	92.6	71	92535.5	692	3.85	1.60
21-Nov-2023	91	92.55	88.45	91.95	107	148081.4	1061	4.10	0.95
22-Nov-2023	89.8	91.85	87.5	90.3	267	594176.7	4724	4.35	0.50
23-Nov-2023	91.25	92	87.8	89.2	1910	1793699.5	3309	4.20	-2.05
24-Nov-2023	91.55	91.85	85.2	87.55	2667	2055601.9	3050	6.65	-4.00
28-Nov-2023	89	92.15	87.65	89.75	1111	1213784.1	624	4.50	0.75
29-Nov-2023	90.2	94.7	84.15	87.65	571	685263.95	2747	10.55	-2.55
30-Nov-2023	91.3	91.95	85	87.4	1016	1098410	3373	6.95	-3.90
01-Dec-2023	91.15	91.15	86.5	87.45	236	346099.05	2008	4.65	-3.70
04-Dec-2023	95.3	95.3	81.5	87.6	606	708552.15	3928	13.80	-7.70
05-Dec-2023	87.65	88.5	85.2	85.95	365	280303.05	1908	3.30	-1.70
06-Dec-2023	88.1	88.65	85.05	86	180	288157.2	2875	3.60	-2.10
07-Dec-2023	84.65	85.5	81	83.85	481	521109.55	3609	4.50	-0.80
08-Dec-2023	85.5	86.45	83	83.5	309	848319.3	8539	3.45	-2.00
11-Dec-2023	86	86.5	84.05	85.05	179	245556.1	2176	2.45	-0.95

Secmark Consultancy Ltd Historical Share Price Data