Shivalik Rasayan Share Price History

290.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Shivalik Rasayan Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 301 302 290 293 246 3.22 6,601 12 -7.80
02-Jul-2020 300 304 296 300 170 3.08 8,299 8.50 0
01-Jul-2020 288 305 281 301 270 5.32 10,862 24.50 12.80
30-Jun-2020 303 310 292 302 150 2.32 5,316 17.80 -1.10
29-Jun-2020 310 312 288 303 220 3.47 8,700 24 -7.50
26-Jun-2020 313 318 303 305 227 5.41 14,352 14.90 -8.10
25-Jun-2020 299 304 284 301 203 2.69 6,005 20 2.35
24-Jun-2020 319 319 292 299 341 4.74 12,190 27 -20
23-Jun-2020 319 320 317 317 304 7.21 17,970 3.50 -2
22-Jun-2020 319 325 307 315 483 9.77 21,274 18.50 -3.60
19-Jun-2020 282 318 277 301 520 13.50 35,135 41.20 19.30
18-Jun-2020 275 284 268 282 188 6.12 17,674 15.60 7.20
17-Jun-2020 275 284 267 281 180 2.96 8,227 16.70 5.60
16-Jun-2020 280 280 260 274 159 2.02 5,578 20 -5.90
15-Jun-2020 280 285 266 272 109 2.16 6,460 18.60 -7.60
12-Jun-2020 270 279 265 275 101 1.42 3,888 14.20 5.50
11-Jun-2020 282 284 270 280 183 4.76 14,086 14 -2.50
10-Jun-2020 275 286 262 283 268 5.84 16,519 23.60 7.75
09-Jun-2020 260 267 260 265 109 2.01 6,216 7 4.85
08-Jun-2020 250 258 245 253 124 1.87 6,312 12.70 2.95
05-Jun-2020 247 253 242 250 88 0.76 2,529 11.20 2.95
04-Jun-2020 242 251 236 244 92 0.94 4,205 14.80 1.75