Shree Steel Wire Ropes Share Price History

CMP as on28-Oct-20 15:28

₹ 16.60
-1.35 -7.52%

Open

₹ 16.50

Turnover (lac)

Prev. Close

₹ 17.95

Day's Vol (shares)

₹ 3,528

Day's Range

₹ 16.50
₹ 18.25

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 ()
28-Oct-2020 16.50 18.30 16.50 16.60 13 0.06 1,817 1.75 0.10
27-Oct-2020 18 18 16.60 18 7 0.02 512 1.40 0
26-Oct-2020 18 18 16.20 16.50 4 0 71 1.80 -1.50
23-Oct-2020 17.20 18.80 17.20 18 5 0.01 544 1.60 0.80
22-Oct-2020 17.10 19 17.10 17.20 6 0.01 312 1.90 0.10
21-Oct-2020 19.50 19.50 16.40 19 7 0 89 3.15 -0.60
20-Oct-2020 18.70 18.80 17.80 17.90 6 0 178 1 -0.80
19-Oct-2020 17.20 18.80 17.20 18.80 3 0 21 1.65 1.65
16-Oct-2020 18.90 18.90 17 17.20 12 0.02 900 1.85 -1.70
15-Oct-2020 19.70 20 17.10 17.20 19 0.02 708 2.95 -2.60
14-Oct-2020 19.30 19.30 18.10 18.40 8 0.01 491 1.15 -0.90
13-Oct-2020 17.70 17.70 17 17.50 5 0.01 491 0.75 -0.20
12-Oct-2020 16.90 18.20 16.90 18.20 4 0 3 1.30 1.30
09-Oct-2020 17.10 19.60 17.10 17.90 9 0.01 557 2.55 0.80
08-Oct-2020 17.80 18.50 17 18.50 12 0.05 2,421 1.50 0.70
07-Oct-2020 19.70 19.70 16.50 17 16 0.03 1,362 3.15 -2.70
06-Oct-2020 19.60 19.60 17.40 18 14 0.03 1,200 2.25 -1.60
05-Oct-2020 17.10 18.80 17.10 18 11 0.02 980 1.70 0.90
01-Oct-2020 19.70 19.90 18 18.70 13 0.02 837 1.85 -1.10
30-Sep-2020 16.90 20.40 16.90 19 15 0.02 1,205 3.45 2.05
29-Sep-2020 16.90 18.80 16.90 18.60 3 0 110 1.85 1.65