Smruthi Organics Share Price History

CMP as on25-Sep-20 12:15

₹ 294.95
2.95 1.01%

Open

₹ 292.00

Turnover (lac)

₹ 2

Prev. Close

₹ 292.00

Day's Vol (shares)

₹ 234

Day's Range

₹ 292.00
₹ 294.95

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 ()
24-Sep-2020 299 299 292 292 36 0.22 630 7 -7
23-Sep-2020 309 310 295 295 59 2.17 6,873 14.80 -14
22-Sep-2020 283 295 282 295 38 1.25 4,076 13 12
21-Sep-2020 282 291 282 286 34 0.65 2,145 9.50 4.50
18-Sep-2020 283 283 278 278 31 0.29 935 5 -5
17-Sep-2020 289 289 282 282 36 0.55 1,888 6.40 -6.40
16-Sep-2020 304 304 295 297 30 0.46 1,419 8.50 -6.50
15-Sep-2020 308 310 303 303 49 0.94 3,015 6.70 -4.80
14-Sep-2020 297 297 297 297 41 1.28 4,308 0 0
11-Sep-2020 275 283 275 283 49 0.94 3,302 8.15 8.15
10-Sep-2020 270 270 263 270 56 0.71 2,393 7 0
09-Sep-2020 276 276 275 275 41 1.02 3,309 1.60 -1.60
08-Sep-2020 300 300 289 289 55 1.98 6,665 10.90 -11
07-Sep-2020 289 289 288 289 66 2.64 9,151 0.55 0
04-Sep-2020 275 275 275 275 55 3.77 13,521 0 0
03-Sep-2020 262 262 262 262 12 0.35 1,347 0 0
02-Sep-2020 230 249 230 249 34 0.84 3,378 19.90 19.90
01-Sep-2020 238 238 238 238 21 0.21 809 0.55 -0.60
31-Aug-2020 260 260 250 250 82 3.17 12,167 10 -10
28-Aug-2020 260 260 260 260 92 5.34 18,947 0 0
27-Aug-2020 248 248 248 248 44 0.83 3,338 0 0
26-Aug-2020 236 236 236 236 34 3.03 12,818 0 0
25-Aug-2020 225 225 225 225 21 0.29 1,278 0 0