Smruthi Organics Share Price History

CMP as on05-Mar-21 15:37

₹ 660.00
-10 -1.49%

Open

₹ 683.40

Turnover (lac)

₹ 2

Prev. Close

₹ 670.00

Day's Vol (shares)

₹ 11,343

Day's Range

₹ 660.00
₹ 683.40

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 ()
05-Mar-2021 683 683 660 660 297 7.68 10,907 23.40 -23
04-Mar-2021 676 676 670 670 45 2.05 2,995 5.60 -5.60
03-Mar-2021 667 667 654 662 35 1.71 2,557 13.10 -4.40
02-Mar-2021 654 654 654 654 72 4.79 6,484 0 0
01-Mar-2021 660 673 660 667 50 1.69 2,486 12.90 7.05
26-Feb-2021 672 687 660 660 92 5.07 6,625 26.90 -12
25-Feb-2021 647 673 647 673 78 4.74 6,829 26.40 26.40
24-Feb-2021 649 660 649 660 57 1.69 2,368 11.40 11.40
23-Feb-2021 655 671 617 671 112 6.33 8,156 54.20 16.30
22-Feb-2021 639 639 639 639 90 4.65 6,768 0 0
19-Feb-2021 609 609 608 609 101 4.75 7,642 0.85 0
18-Feb-2021 581 581 580 580 78 4.56 7,191 1.35 -1.40
17-Feb-2021 501 554 501 554 85 1.79 2,961 52.70 52.70
16-Feb-2021 536 549 527 527 55 1.16 1,971 21.70 -8.80
15-Feb-2021 573 573 555 555 67 1.85 3,100 17.90 -18
12-Feb-2021 550 556 550 551 78 2.25 3,227 5.90 1.10
11-Feb-2021 529 529 529 529 16 0.10 180 0 0
10-Feb-2021 486 504 486 504 47 0.67 1,240 18.20 18.10
09-Feb-2021 480 489 480 480 133 3.60 6,305 8.85 0
08-Feb-2021 510 510 505 505 101 3.13 5,816 4.60 -4.60
Open ZERO Brokerage Demat Account