Simmonds Marshall Ltd Share Price

39.65

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
()
22-Jan-2020 40.60 40.60 39.60 39.80 12 0.12 3,026 1 -0.80
21-Jan-2020 40.60 41.50 38.90 40.60 10 0.04 748 2.55 0
20-Jan-2020 41.30 41.30 39.30 40.10 15 0.13 2,807 1.95 -1.20
17-Jan-2020 42.50 42.80 41.30 41.30 8 0.03 555 1.50 -1.30
16-Jan-2020 43.90 43.90 41.50 42.10 16 0.05 719 2.40 -1.80
15-Jan-2020 42 43.60 41 42.10 22 0.05 1,123 2.60 0.10
14-Jan-2020 41 43.80 41 41.80 9 0.04 577 2.75 0.75
13-Jan-2020 43.90 44 41.40 42.40 30 0.08 1,055 2.60 -1.60
10-Jan-2020 42 42.80 41.10 42.80 9 0.03 713 1.70 0.80
09-Jan-2020 40.80 42 40.20 41.10 24 0.10 2,238 1.80 0.30
08-Jan-2020 41 41 38 39.10 35 0.22 2,477 3 -2
07-Jan-2020 38.70 40 38.60 38.80 27 0.06 800 1.40 0.10
06-Jan-2020 40 40 38.30 38.50 15 0.07 1,042 1.70 -1.50
03-Jan-2020 40.10 41.40 36.60 39.80 27 0.15 3,261 4.85 -0.30
02-Jan-2020 42.50 42.50 40.40 40.40 3 0 7 2.10 -2.10
01-Jan-2020 40.30 40.40 40.30 40.30 8 0.04 1,070 0.05 0
31-Dec-2019 40.10 42.80 40 40.10 10 0.02 431 2.75 0.05
30-Dec-2019 42 42.50 40.20 42.40 8 0.02 312 2.25 0.40
27-Dec-2019 42 42 39.10 40.60 16 0.01 226 2.90 -1.40
26-Dec-2019 39.90 41.60 39.50 41 22 0.13 3,109 2.10 1.05
24-Dec-2019 38 39 38 38.90 5 0 76 1 0.85
23-Dec-2019 40 40 36.80 39 7 0.02 430 3.15 -1