Simmonds Marshall Share Price History

CMP as on18-Jan-21 14:59

₹ 40.75
-2.25 -5.23%

Open

₹ 41.50

Turnover (lac)

Prev. Close

₹ 43.00

Day's Vol (shares)

₹ 2,781

Day's Range

₹ 40.50
₹ 41.50

Simmonds Marshall Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jan-2021 41.50 41.50 40.50 40.80 21 0.12 1,996 1 -0.80
15-Jan-2021 41 45.50 41 43 41 0.32 6,295 4.50 2
14-Jan-2021 44.60 46.70 42 42.30 46 0.21 3,415 4.65 -2.30
13-Jan-2021 43.80 46.50 43.80 44.40 29 0.30 6,135 2.75 0.55
12-Jan-2021 43.20 46.40 43.20 45.90 41 0.32 5,558 3.15 2.70
11-Jan-2021 44 45.50 42.70 45.30 30 0.16 2,810 2.85 1.30
08-Jan-2021 42.80 45 42.10 43.90 72 0.26 5,007 2.90 1.10
07-Jan-2021 44 46 42.80 43.20 20 0.05 1,135 3.20 -0.80
06-Jan-2021 42.70 44 41.90 43.90 36 0.21 4,300 2.10 1.15
05-Jan-2021 43.90 43.90 41.30 42.50 11 0.04 667 2.60 -1.40
04-Jan-2021 41.90 43.20 41 42 32 0.19 4,214 2.20 0.10
01-Jan-2021 42.80 42.80 40 40.70 21 0.06 1,131 2.80 -2.20
31-Dec-2020 43 43 40.80 41.50 28 0.17 3,812 2.20 -1.50
30-Dec-2020 41.60 41.60 40 40.30 18 0.08 906 1.60 -1.40
29-Dec-2020 42.50 44 41.60 41.60 37 0.13 1,726 2.40 -0.90
28-Dec-2020 42 49.50 40 41.30 122 0.59 8,866 9.50 -0.80
24-Dec-2020 43 43 41.20 41.30 14 0.04 970 1.80 -1.80
23-Dec-2020 41.10 42.40 40.90 40.90 18 0.12 2,411 1.55 -0.20
22-Dec-2020 41 42.70 38.40 40.80 27 0.06 1,052 4.35 -0.20
21-Dec-2020 42.60 44 39.10 41.20 32 0.16 3,071 4.90 -1.40