SPTL Historical Share Price Data
Sintex Plastics Technology Ltd Share Price
SPTL
CMP as on 22-Apr-24 12:00
₹ 1
₹ 1
-0.05 | -4.17%
Open
₹ 1
₹ 1
Turnover(lac)
₹ 2
₹ 2
Prev. Close
₹ 1.20
₹ 1.20
Day's Vol (shares)
₹ 159,167
₹ 159,167
Day's Vol (shares)
₹ 1.15 ₹ 1.15
CMP as on 22-Apr-24 12:00
₹ 1
₹ 1
-0.06 | -4.92%
Open
₹ 1
₹ 1
Turnover(lac)
₹ 1
₹ 1
Prev. Close
₹ 1.22
₹ 1.22
Day's Vol (shares)
₹ 103,972
₹ 103,972
Day's Vol (shares)
₹ 1.16 ₹ 1.16
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1.1 | 1.15 | 1.05 | 1.05 | 1095 | 2729424.15 | 2560947 | 0.10 | -0.05 |
27-Mar-2024 | 1 | 1.05 | 1 | 1 | 1273 | 3167500.95 | 3152339 | 0.05 | |
28-Mar-2024 | 1 | 1.05 | 0.95 | 0.95 | 1164 | 3366649.3 | 3405420 | 0.10 | -0.05 |
01-Apr-2024 | 0.95 | 1 | 0.95 | 1 | 526 | 1187394.65 | 1196786 | 0.05 | 0.05 |
02-Apr-2024 | 1 | 1.05 | 1 | 1.05 | 152 | 674835.65 | 644111 | 0.05 | 0.05 |
03-Apr-2024 | 1.1 | 1.1 | 1.1 | 1.1 | 139 | 552972.2 | 502702 | ||
04-Apr-2024 | 1.15 | 1.15 | 1.15 | 1.15 | 126 | 512712.55 | 445837 | ||
05-Apr-2024 | 1.2 | 1.2 | 1.2 | 1.2 | 136 | 272594.4 | 227162 | ||
08-Apr-2024 | 1.25 | 1.25 | 1.2 | 1.25 | 274 | 1765657.45 | 1412915 | 0.05 | |
15-Apr-2024 | 1.2 | 1.2 | 1.2 | 1.2 | 78 | 262005.6 | 218338 | ||
22-Apr-2024 | 1.15 | 1.15 | 1.15 | 1.15 | 45 | 183042.05 | 159167 |