Smruthi Organics Share Price History

CMP as on03-Aug-20 14:15

₹ 177.90
-2.95 -1.63%

Open

₹ 179.90

Turnover (lac)

₹ 2

Prev. Close

₹ 180.85

Day's Vol (shares)

₹ 1,933

Day's Range

₹ 177.90
₹ 180.00

Smruthi Organics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
31-Jul-2020 189 189 181 181 34 0.22 962 8.10 -8.10
30-Jul-2020 181 181 180 181 71 3.02 14,898 1.35 0
29-Jul-2020 173 173 173 173 63 1.49 8,615 0 0
28-Jul-2020 164 164 164 164 22 0.55 3,328 0 0
27-Jul-2020 150 157 149 157 23 0.21 1,244 7.70 6.50
24-Jul-2020 137 149 137 149 18 0.17 1,100 12.10 12.10
23-Jul-2020 152 152 142 142 21 0.24 1,569 10.40 -9.90
22-Jul-2020 149 149 147 147 20 0.21 1,301 1.80 -1.80
21-Jul-2020 142 142 142 142 22 0.16 1,056 0.05 0.05
20-Jul-2020 132 135 132 135 27 0.10 671 3.40 3.40
17-Jul-2020 130 130 129 130 29 0.10 599 0.95 0.40
16-Jul-2020 126 126 126 126 13 0.03 190 0.15 0.05
15-Jul-2020 124 128 124 128 9 0.10 776 4.20 4.20
14-Jul-2020 130 130 122 122 35 0.19 1,276 7.95 -8
13-Jul-2020 126 128 125 126 12 0.06 450 2.95 0.80
10-Jul-2020 128 128 126 126 21 0.11 835 1.95 -1.80
09-Jul-2020 122 129 122 128 33 0.17 879 6.70 5.40
08-Jul-2020 135 135 129 129 16 0.14 1,011 6.35 -6.30
07-Jul-2020 142 142 135 135 30 0.14 960 6.60 -6.60
06-Jul-2020 145 145 140 143 37 0.29 1,960 4.95 -2.40
03-Jul-2020 126 139 126 139 43 2.19 15,606 12.60 12.60