Historical Share Price Data

Smruthi Organics

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
23-Sep-2022 207 232 207 226 165 2.61 8,726 25.30 18.90
22-Sep-2022 230 230 206 211 136 1.52 5,671 23.70 -19
21-Sep-2022 227 227 212 218 52 0.72 2,707 14.90 -9
20-Sep-2022 222 231 209 214 101 1.11 3,037 22.50 -7.90
19-Sep-2022 246 246 218 220 121 1.52 4,430 27.40 -26
16-Sep-2022 244 244 230 232 284 5.57 13,591 13.80 -12
15-Sep-2022 209 237 197 236 666 9.37 26,924 40.40 27
14-Sep-2022 190 205 190 200 159 1.65 7,230 14.50 10.10
13-Sep-2022 191 191 185 187 43 0.44 1,926 6 -4.30
12-Sep-2022 179 192 174 190 66 0.51 2,064 17.50 10.90
09-Sep-2022 191 191 185 185 39 0.43 1,429 5.95 -5.70
08-Sep-2022 176 193 176 187 82 1.62 7,832 17 10.80
07-Sep-2022 181 193 176 182 59 0.65 2,537 16.60 1.15
06-Sep-2022 191 191 183 188 72 0.79 3,077 8 -2.60
05-Sep-2022 181 188 181 184 63 0.59 2,128 7.05 3.20
02-Sep-2022 179 185 175 181 151 2.01 7,809 10.20 1.50
01-Sep-2022 162 174 162 172 51 0.70 3,169 12.50 10.40
30-Aug-2022 164 176 164 170 49 0.19 736 12.20 5.85
29-Aug-2022 171 177 164 166 115 1.09 4,321 13.30 -4.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity