Shriram Transport Finance Company Share Price History

Shriram Trans.

CMP as on 22-Sep-21 15:54

₹ 1,346.50
22.75 1.72%

Open

₹ 1,327.00

Turnover (lac)

₹ 9,290

Prev. Close

₹ 1,323.75

Day's Vol (shares)

₹ 6,89,948

Day's Range (₹)

₹ 1,327.00
₹ 1,353.90

CMP as on22-Sep-21 15:49

₹ 1,347.15
22.2 1.68%

Open

₹ 1,334.00

Turnover (lac)

₹ 974

Prev. Close

₹ 1,324.95

Day's Vol (shares)

₹ 85,427

Day's Range

₹ 1,327.20
₹ 1,354.20

CMP as on 22-Sep-21 0:00

₹ 1,348.80
21.55 1.62%

Open

₹ 1,332.60

Open Interest(Contracts)

₹ 41,29,200

VWAP

₹ 1,347.63

Day's Vol (shares)

₹ 12,51,600

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 1,328.55
₹ 1,358.50

Shriram Transport Finance Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2021 1,327 1,354 1,327 1,347 25,158 927 118,596 26.90 19.50
21-Sep-2021 1,330 1,336 1,286 1,324 35,540 1,202 162,570 50.20 -6.30
20-Sep-2021 1,350 1,372 1,311 1,320 33,552 1,290 188,524 60.80 -30
17-Sep-2021 1,420 1,426 1,356 1,361 53,559 2,729 784,542 70.30 -59
16-Sep-2021 1,367 1,412 1,363 1,406 61,318 2,827 566,058 48.80 39.60
15-Sep-2021 1,354 1,379 1,342 1,367 33,064 1,405 391,409 37.30 12.80
14-Sep-2021 1,348 1,371 1,344 1,353 23,114 911 150,879 26.80 4.80
13-Sep-2021 1,346 1,348 1,311 1,342 17,563 970 244,427 37.60 -4.30
09-Sep-2021 1,363 1,363 1,335 1,348 19,121 1,021 254,565 27.60 -15
08-Sep-2021 1,344 1,381 1,338 1,365 49,731 2,326 363,565 43.10 21.10
07-Sep-2021 1,348 1,369 1,326 1,345 42,285 1,665 413,618 43 -2.70
06-Sep-2021 1,356 1,377 1,340 1,346 20,313 892 176,453 37 -9.50
03-Sep-2021 1,349 1,389 1,333 1,350 52,461 2,179 430,321 55.50 1.05
02-Sep-2021 1,332 1,349 1,327 1,343 25,540 1,024 214,946 22.40 11.10
01-Sep-2021 1,352 1,355 1,323 1,330 40,206 1,653 524,978 32.60 -23
31-Aug-2021 1,335 1,357 1,321 1,353 47,825 2,118 762,703 36.50 17.70
30-Aug-2021 1,294 1,339 1,283 1,335 48,261 1,860 524,930 56.10 41
27-Aug-2021 1,270 1,291 1,258 1,281 26,830 1,001 234,319 33.30 11.50
26-Aug-2021 1,276 1,297 1,257 1,265 41,374 1,671 384,210 40.20 -11
25-Aug-2021 1,281 1,295 1,259 1,267 38,951 1,315 410,691 35.80 -14
24-Aug-2021 1,240 1,282 1,231 1,280 38,143 1,216 313,501 50.70 39.60
23-Aug-2021 1,275 1,275 1,216 1,246 33,858 1,292 251,638 59.40 -30
Open ZERO Brokerage Demat Account