Shree Steel Wire Ropes Share Price History

CMP as on27-Nov-20 13:03

₹ 20.00
0 0%

Open

₹ 21.20

Turnover (lac)

Prev. Close

₹ 20.00

Day's Vol (shares)

₹ 342

Day's Range

₹ 19.00
₹ 21.20

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 ()
27-Nov-2020 21.20 21.20 19 20 9 0.01 339 2.20 -1.20
26-Nov-2020 20.50 20.50 20 20 4 0 17 0.50 -0.50
25-Nov-2020 22.30 22.30 19 20.80 7 0 48 3.25 -1.50
24-Nov-2020 18.50 20.40 18.50 20.40 6 0 77 1.85 1.85
23-Nov-2020 19.50 20.40 18.40 19 15 0.04 1,703 2 -0.50
20-Nov-2020 21.30 21.30 18.50 20.40 13 0 210 2.80 -0.90
19-Nov-2020 21.90 21.90 19.60 19.90 29 0.06 2,371 2.25 -2
18-Nov-2020 22 22 18.40 20.70 9 0.01 253 3.65 -1.30
17-Nov-2020 20.50 20.50 19 20.40 19 0.04 2,063 1.50 -0.10
14-Nov-2020 20.50 20.50 17.30 20.20 23 0.05 2,193 3.25 -0.40
13-Nov-2020 18.90 20 18 19.20 15 0 172 2.05 0.30
12-Nov-2020 17.70 18.30 17.40 18.30 23 0.27 14,644 0.85 0.55
11-Nov-2020 17.80 17.80 16.50 16.60 11 0.01 388 1.25 -1.20
10-Nov-2020 17 17.20 16.30 16.30 5 0.01 420 0.95 -0.70
09-Nov-2020 18.40 18.40 16.80 17 6 0.01 274 1.60 -1.40
06-Nov-2020 19.50 19.50 16.40 16.90 41 0.11 4,305 3.15 -2.60
05-Nov-2020 17.20 18.80 16.40 18.20 6 0 19 2.40 0.95
03-Nov-2020 17.80 17.80 17.20 17.20 3 0 201 0.55 -0.60
02-Nov-2020 17.10 17.10 16.30 17.10 7 0 220 0.75 0
30-Oct-2020 17.70 17.70 17.10 17.10 4 0.01 310 0.65 -0.60
29-Oct-2020 17.80 17.80 17.80 17.80 2 0 25 0.05 0.05
28-Oct-2020 16.50 18.30 16.50 16.60 13 0.06 1,817 1.75 0.10