Simbhaoli Sugars Share Price History

Simbhaoli Sugar

CMP as on 23-Jul-21 15:28

₹ 35.70
-0.40 -1.11%

Open

₹ 36.10

Turnover (lac)

₹ 30

Prev. Close

₹ 36.10

Day's Vol (shares)

₹ 83,217

Day's Range (₹)

₹ 34.30
₹ 36.10

CMP as on23-Jul-21 15:18

₹ 36.20
-0.35 -0.96%

Open

₹ 37.90

Turnover (lac)

₹ 8

Prev. Close

₹ 36.55

Day's Vol (shares)

₹ 28,021

Day's Range

₹ 34.75
₹ 37.90

Simbhaoli Sugars Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 36.10 36.10 34.30 35.10 379 2.91 83,217 1.80 -1
22-Jul-2021 37 38.50 36 36.10 301 2.15 58,934 2.50 -0.90
20-Jul-2021 39 39.80 36.60 37.80 406 2.71 71,219 3.20 -1.30
19-Jul-2021 35 38.60 35 38.50 1,057 12.60 340,586 3.60 3.50
16-Jul-2021 36.80 36.80 36.80 36.80 140 0.63 17,133 0 0
15-Jul-2021 39.80 39.80 38.70 38.70 255 2.05 53,023 1.15 -1.20
14-Jul-2021 44.50 44.50 40.30 40.70 1,044 10.10 239,297 4.20 -3.80
13-Jul-2021 42.40 42.40 39.10 42.40 851 10.40 248,109 3.30 0
12-Jul-2021 40.40 40.40 39.70 40.40 228 3.44 85,412 0.65 0
09-Jul-2021 38.40 38.50 36.70 38.50 442 4.64 121,171 1.80 0.10
08-Jul-2021 33.30 36.70 33.30 36.70 452 4.11 114,152 3.40 3.40
07-Jul-2021 35 37.40 35 35 956 12.40 352,855 2.45 0
06-Jul-2021 39.40 39.40 35.70 36.80 1,117 17.60 462,507 3.70 -2.60
05-Jul-2021 37.50 37.50 37.50 37.50 83 1.73 46,226 0 0
02-Jul-2021 35.80 35.80 35.80 35.80 114 3.14 87,821 0 0
01-Jul-2021 34.10 34.10 34.10 34.10 255 4.33 127,101 0 0
30-Jun-2021 32.50 32.50 31 32.50 500 6.51 200,946 1.45 0
29-Jun-2021 31 31 30.90 31 543 7.66 247,482 0.05 0
28-Jun-2021 29.50 29.50 29 29.50 447 3.92 133,171 0.50 0
Open ZERO Brokerage Demat Account