Smruthi Organics Historical Data
| 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
QuickLinks for Smruthi Organics Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
