Simbhaoli Sugars Share Price History

Simbhaoli Sugar

CMP as on 17-Sep-21 15:19

₹ 27.90
-0.35 -1.24%

Open

₹ 28.85

Turnover (lac)

₹ 8

Prev. Close

₹ 28.25

Day's Vol (shares)

₹ 28,351

Day's Range (₹)

₹ 26.85
₹ 28.85

CMP as on17-Sep-21 15:12

₹ 28.05
-1.45 -4.92%

Open

₹ 28.20

Turnover (lac)

₹ 8

Prev. Close

₹ 29.50

Day's Vol (shares)

₹ 6,993

Day's Range

₹ 28.05
₹ 28.85

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 ()
17-Sep-2021 28.90 28.90 26.90 27.30 147 0.77 28,351 2 -1.60
16-Sep-2021 27.70 29.20 26.90 28.30 105 0.45 15,959 2.30 0.55
15-Sep-2021 27.80 28.50 27.50 28.30 147 0.53 18,741 1 0.50
14-Sep-2021 27.20 28 25.40 27.40 172 1.32 48,880 2.55 0.15
13-Sep-2021 26.90 26.90 26 26.70 88 0.69 26,149 0.90 -0.30
09-Sep-2021 25.50 27.40 25.50 26.20 91 0.43 16,310 1.90 0.70
08-Sep-2021 27 27 25.80 26.70 59 0.32 11,914 1.15 -0.30
07-Sep-2021 28 28 26.20 26.30 104 0.73 27,556 1.75 -1.70
06-Sep-2021 26.50 28 26 27.50 147 0.71 26,517 2 1
03-Sep-2021 27.50 27.90 27 27.40 80 0.28 10,150 0.90 -0.10
02-Sep-2021 26.50 28 26.50 26.90 96 0.26 9,689 1.50 0.40
01-Sep-2021 28.40 28.50 27.10 27.50 98 0.38 13,684 1.45 -0.90
31-Aug-2021 28 29.60 26.90 28.30 186 0.93 32,205 2.70 0.30
30-Aug-2021 27.10 29.30 27.10 28.20 104 0.35 12,296 2.15 1.05
27-Aug-2021 28.40 29.30 27.50 27.90 98 0.26 9,217 1.80 -0.50
26-Aug-2021 27.50 28.80 27 28.20 135 0.36 12,651 1.75 0.65
25-Aug-2021 27.60 28.30 25.90 27.60 153 0.72 26,239 2.40 0.05
24-Aug-2021 25.20 27.80 25.20 27.20 235 1.23 47,181 2.60 2
23-Aug-2021 28.80 28.80 26.30 26.50 146 1.94 73,033 2.55 -2.30
20-Aug-2021 28.20 29.80 27.60 27.60 186 0.95 33,750 2.20 -0.60
Open ZERO Brokerage Demat Account