Shivalik Rasayan Share Price History

CMP as on13-Aug-20 15:04

₹ 504.00
-4.25 -0.84%

Open

₹ 510.00

Turnover (lac)

₹ 5

Prev. Close

₹ 508.25

Day's Vol (shares)

₹ 11,663

Day's Range

₹ 493.00
₹ 514.00

Shivalik Rasayan Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2020 515 529 501 508 562 11.10 17,564 28.30 -6.80
11-Aug-2020 511 545 504 533 885 22.60 31,263 41 21.90
10-Aug-2020 523 523 501 511 566 13.80 20,558 22 -12
07-Aug-2020 515 515 480 506 593 11.10 14,944 34.80 -9.40
06-Aug-2020 506 517 495 499 343 6.51 10,180 21.50 -7.10
05-Aug-2020 515 515 485 500 509 12.10 16,562 30 -15
04-Aug-2020 530 540 485 497 934 18.80 30,357 54.80 -33
03-Aug-2020 470 525 467 515 1,491 33.50 50,968 57.90 45.10
31-Jul-2020 433 473 428 470 734 16.30 29,213 45 36.90
30-Jul-2020 447 452 415 433 543 9.72 15,277 37 -14
29-Jul-2020 460 465 428 437 594 8.52 13,030 36.90 -23
28-Jul-2020 450 470 450 457 1,059 21.60 29,012 20 7.25
27-Jul-2020 401 447 390 439 1,416 26.90 38,979 57 38.30
24-Jul-2020 405 413 394 399 483 10.90 21,193 19 -5.60
23-Jul-2020 365 415 359 403 1,175 30.90 56,089 56 38.10
22-Jul-2020 369 369 357 365 269 4.46 9,285 12 -3.30
21-Jul-2020 370 376 362 364 271 3.40 7,735 14 -5.70
20-Jul-2020 362 374 362 370 386 5.34 12,576 12.40 7.50
17-Jul-2020 360 375 357 362 396 5.40 10,550 17.70 1.50
16-Jul-2020 368 375 354 357 370 8.01 15,115 20.90 -10
15-Jul-2020 372 382 344 369 992 23.70 45,599 38 -2.40
14-Jul-2020 365 367 340 344 713 9.34 18,219 27 -20
13-Jul-2020 367 396 354 365 1,406 26.20 46,270 42.20 -2.40