Smruthi Organics Share Price History

CMP as on16-Jun-21 15:22

₹ 312.55
-16.45 -5%

Open

₹ 339.70

Turnover (lac)

₹ 32

Prev. Close

₹ 329.00

Day's Vol (shares)

₹ 10,598

Day's Range

₹ 312.55
₹ 339.70

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 ()
15-Jun-2021 339 339 329 329 85 4.37 11,213 10.40 -10
14-Jun-2021 301 329 301 329 90 3.98 11,907 27.40 27.30
11-Jun-2021 332 332 301 314 198 12.70 31,168 31.60 -18
10-Jun-2021 317 317 317 317 41 1.72 5,448 0 0
09-Jun-2021 302 302 302 302 69 1.61 5,354 0 0
08-Jun-2021 287 287 287 287 78 3 9,806 0.15 0.15
07-Jun-2021 268 274 268 274 52 1.67 5,387 5.90 5.90
04-Jun-2021 270 270 258 261 161 7.46 26,241 11.80 -9.50
03-Jun-2021 271 275 270 271 157 4.58 11,034 4.55 0
02-Jun-2021 283 284 283 283 195 4.79 14,417 0.60 0
01-Jun-2021 298 298 298 298 154 4.48 15,030 0 0
31-May-2021 330 330 314 314 154 5.57 17,186 16.50 -17
28-May-2021 346 346 330 330 185 9.03 25,817 16 -16
27-May-2021 330 330 330 330 198 9.83 28,105 0.40 0
26-May-2021 315 315 314 315 179 15.40 44,612 0.70 0
25-May-2021 298 300 298 300 135 7.05 21,857 1.35 1.35
24-May-2021 282 286 282 286 204 13 39,196 3.60 3.60
21-May-2021 271 272 270 272 177 9.20 30,119 2.15 1.15
20-May-2021 279 279 255 259 210 17.10 55,226 24 -20
19-May-2021 268 268 268 268 110 2.90 10,792 0 0
18-May-2021 256 256 256 256 84 1.57 6,139 0 0
17-May-2021 244 244 244 244 115 4.38 17,425 0 0
Open ZERO Brokerage Demat Account