Shree Steel Wire Ropes Share Price History

CMP as on23-Sep-20 15:21

₹ 16.55
-1.25 -7.02%

Open

₹ 16.30

Turnover (lac)

Prev. Close

₹ 17.80

Day's Vol (shares)

₹ 1,901

Day's Range

₹ 16.05
₹ 18.45

Shree Steel Wire Ropes Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 16.30 18.50 16.10 16.60 14 0.03 1,596 2.40 0.30
22-Sep-2020 16.60 17.80 16.50 17.80 3 0.01 705 1.30 1.25
21-Sep-2020 19 19 16.90 18.30 17 0.02 1,157 2.05 -0.60
18-Sep-2020 18.60 19.50 16.50 18.80 23 0 122 3.05 0.15
17-Sep-2020 16.40 18.50 16.40 18.20 14 0.06 2,401 2.15 1.80
16-Sep-2020 16 17 16 17 2 0 80 1 1
14-Sep-2020 17 17 17 17 5 0.01 572 0 0
11-Sep-2020 18 18 18 18 2 0 1 0 0
10-Sep-2020 16.50 18.10 16.50 18.10 4 0 220 1.60 1.60
09-Sep-2020 16.30 17.90 16.30 16.50 4 0.01 912 1.60 0.20
07-Sep-2020 18.70 18.70 17.10 18 9 0 196 1.60 -0.70
04-Sep-2020 18 19 16.50 18.80 10 0.01 297 2.50 0.80
03-Sep-2020 18 18 18 18 1 0.18 9,995 0 0
02-Sep-2020 17.50 17.50 17.50 17.50 3 0.01 700 0 0
01-Sep-2020 18.70 18.70 18.70 18.70 1 0 25 0 0
31-Aug-2020 17.90 17.90 16.60 17.70 12 0.02 1,127 1.30 -0.30
28-Aug-2020 16.80 17.90 16.80 17.90 2 0 141 1.10 1.10
27-Aug-2020 18 18 16.60 17.90 25 0.07 4,216 1.45 -0.10
26-Aug-2020 17.80 17.80 16.60 17.10 37 0.03 1,413 1.20 -0.80
25-Aug-2020 17.50 18.20 16.60 16.70 34 0.04 1,843 1.55 -0.80
24-Aug-2020 16.50 17.10 16.50 17.10 5 0 232 0.60 0.60