Smruthi Organics Share Price History

CMP as on03-Dec-21 0:00

₹ 263.05
17.4 7.08%

Open

₹ 256.00

Turnover (lac)

₹ 24

Prev. Close

₹ 245.65

Day's Vol (shares)

₹ 9,140

Day's Range

₹ 245.70
₹ 274.65

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 ()
03-Dec-2021 256 275 246 263 256 2.39 7,519 29 7.05
02-Dec-2021 228 262 218 246 182 2.69 8,031 44.30 17.70
01-Dec-2021 227 227 207 222 146 1.72 5,554 20.80 -5.60
30-Nov-2021 220 227 200 218 210 1.62 5,422 27.40 -1.60
29-Nov-2021 213 230 207 212 263 2.81 8,060 22.80 -0.20
26-Nov-2021 230 235 210 217 353 4.46 16,212 25 -13
25-Nov-2021 245 245 230 232 267 2.21 6,965 15.20 -13
24-Nov-2021 237 248 230 239 216 2.08 6,129 17.90 2.45
23-Nov-2021 233 244 226 238 206 2.52 6,998 18.10 4.80
22-Nov-2021 254 254 225 233 370 4.37 13,330 28.80 -21
18-Nov-2021 268 268 245 246 337 5.53 18,737 23 -22
17-Nov-2021 279 279 255 257 236 2.49 7,907 23.70 -22
16-Nov-2021 265 309 252 259 517 7.21 18,497 56.70 -6
15-Nov-2021 281 287 256 263 992 8.86 21,669 31 -18
12-Nov-2021 282 294 282 287 85 1.24 3,742 12.20 4.85
11-Nov-2021 285 298 281 288 133 3.42 9,221 17 2.70
10-Nov-2021 285 299 281 294 112 2.38 6,504 17.80 9.40
09-Nov-2021 294 300 280 287 121 3.94 11,562 19.60 -6.90
08-Nov-2021 297 304 272 281 211 4.18 11,075 31.70 -16

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity