Singer India Ltd Share Price Singer India

31.00

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
()
19-Aug-2019 30.10 32.90 30.10 32.10 72 0.26 7,272 2.85 2
16-Aug-2019 30.30 31.50 30.10 31.10 58 0.51 15,239 1.40 0.80
14-Aug-2019 31.60 32 30.70 31.20 69 0.30 7,153 1.35 -0.50
13-Aug-2019 31.40 32.10 30.30 30.50 72 0.26 6,990 1.80 -0.90
09-Aug-2019 31.70 33.70 31.40 32.30 88 0.36 9,494 2.25 0.55
08-Aug-2019 33 33 31.30 32.50 49 0.38 10,596 1.75 -0.50
07-Aug-2019 31.50 34.50 31.50 33.20 83 0.54 13,375 2.95 1.70
06-Aug-2019 31.80 33.90 31.20 33.50 62 0.34 9,441 2.70 1.75
05-Aug-2019 31.30 32 30 31.80 74 0.66 15,516 1.95 0.55
02-Aug-2019 32.50 32.50 30.50 31.90 49 0.49 15,158 1.95 -0.60
01-Aug-2019 32.50 32.50 30.50 31.10 92 0.51 14,144 2 -1.40
31-Jul-2019 30.20 32.50 29.20 32 83 0.47 12,683 3.30 1.80
30-Jul-2019 33.70 33.70 30.10 30.80 160 1.04 28,403 3.60 -2.90
29-Jul-2019 31.60 32.60 31.60 32 100 0.71 18,934 1.05 0.45
26-Jul-2019 31.60 32.80 30.60 31.10 97 0.60 16,190 2.20 -0.40
25-Jul-2019 31 31.30 30.10 30.70 129 2.06 64,430 1.15 -0.40
24-Jul-2019 33.90 34.80 29.10 30.90 334 2.70 70,766 5.65 -3.10
23-Jul-2019 32.10 34.70 32.10 33.90 47 0.13 3,276 2.65 1.85
22-Jul-2019 34.80 34.80 32.30 32.80 72 0.46 8,943 2.50 -2