Simmonds Marshall Ltd Share Price

37.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
26-Feb-2020 37 37 37 37 1 0.11 3,000 0 0
25-Feb-2020 36.50 38.70 35.10 37.30 37 0.11 1,825 3.60 0.85
24-Feb-2020 38.50 38.50 37 37.70 11 0.11 2,418 1.50 -0.90
20-Feb-2020 40 41.90 40 40.10 23 0.09 1,390 1.85 0.05
19-Feb-2020 35.50 41 35.50 40.10 85 0.69 14,941 5.50 4.55
18-Feb-2020 37 37 35.50 35.50 11 0.20 5,013 1.45 -1.50
17-Feb-2020 39 39.90 34.50 35.30 36 0.11 1,992 5.35 -3.80
14-Feb-2020 37.50 38.40 35.30 36.90 35 0.11 2,228 3.10 -0.60
13-Feb-2020 36 38.30 36 36.70 16 0.11 2,715 2.30 0.65
12-Feb-2020 37 38 36.60 37.50 18 0.08 2,027 1.35 0.50
11-Feb-2020 39.50 39.50 36 36.70 31 0.15 3,201 3.50 -2.90
10-Feb-2020 38.40 38.50 36.60 36.70 22 0.05 1,120 1.90 -1.70
07-Feb-2020 41 41 39.30 40 9 0.01 176 1.70 -1
06-Feb-2020 37.10 41 37.10 40 50 0.13 2,034 3.95 2.95
05-Feb-2020 42.10 42.70 39.60 39.60 13 0.05 857 3.05 -2.50
04-Feb-2020 44 44 39.80 41.90 15 0.04 732 4.20 -2.10
03-Feb-2020 38 44 36 41.70 49 0.16 2,710 8 3.70
01-Feb-2020 39 39 36.70 38.40 12 0.04 995 2.30 -0.60
31-Jan-2020 40 40 38.90 38.90 2 0.01 176 1.15 -1.20
30-Jan-2020 40.50 41 40.50 40.90 3 0 5 0.50 0.40
29-Jan-2020 42.80 43.80 39.50 40.50 27 0.09 1,645 4.30 -2.30
28-Jan-2020 43.50 43.90 40.80 41.30 19 0.15 3,227 3.15 -2.20
27-Jan-2020 40.50 42.50 40.50 41.80 20 0.06 1,352 2 1.30