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 () | ||||||||
| 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 |
QuickLinks for Smruthi Organics Ltd.
