Smruthi Organics Share Price History

CMP as on20-Apr-21 12:15

₹ 243.00
0.75 0.31%

Open

₹ 236.05

Turnover (lac)

₹ 2

Prev. Close

₹ 242.25

Day's Vol (shares)

₹ 8,651

Day's Range

₹ 236.05
₹ 243.00

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 ()
19-Apr-2021 251 251 242 242 121 3.81 15,549 8.75 -8.80
16-Apr-2021 254 255 249 255 101 1.59 6,020 6 1
15-Apr-2021 280 280 256 256 190 4.38 16,160 23.80 -24
13-Apr-2021 251 270 251 270 120 2.74 9,349 18.50 18.50
12-Apr-2021 259 262 237 262 260 9.78 36,461 24.90 2.40
09-Apr-2021 249 249 249 249 90 1.30 5,205 0 0
08-Apr-2021 237 237 237 237 51 1.08 4,539 0 0
07-Apr-2021 226 226 226 226 101 2.06 8,776 0 0
06-Apr-2021 217 217 215 216 97 3.16 14,614 2 -1
05-Apr-2021 201 210 201 210 122 2.43 11,430 8.60 8.60
01-Apr-2021 219 219 211 212 162 2.65 12,279 7.80 -7
31-Mar-2021 222 222 222 222 120 2.35 10,443 0 0
30-Mar-2021 237 237 226 234 146 2.08 8,724 11.40 -3
26-Mar-2021 237 238 237 237 155 4.51 18,732 0.55 0
25-Mar-2021 255 255 250 250 178 2.39 9,279 5.05 -5
24-Mar-2021 249 249 249 249 66 1.51 5,015 0 0
23-Mar-2021 234 237 234 237 86 1.52 6,113 3.40 3.40
22-Mar-2021 215 226 215 226 171 5.60 24,822 10.90 10.90
Open ZERO Brokerage Demat Account