Historical Share Price Data

Smruthi Organics

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
23-Sep-2022	207	232	207	226	165	2.61	8,726	25.30	18.90
22-Sep-2022	230	230	206	211	136	1.52	5,671	23.70	-19
21-Sep-2022	227	227	212	218	52	0.72	2,707	14.90	-9
20-Sep-2022	222	231	209	214	101	1.11	3,037	22.50	-7.90
19-Sep-2022	246	246	218	220	121	1.52	4,430	27.40	-26
16-Sep-2022	244	244	230	232	284	5.57	13,591	13.80	-12
15-Sep-2022	209	237	197	236	666	9.37	26,924	40.40	27
14-Sep-2022	190	205	190	200	159	1.65	7,230	14.50	10.10
13-Sep-2022	191	191	185	187	43	0.44	1,926	6	-4.30
12-Sep-2022	179	192	174	190	66	0.51	2,064	17.50	10.90
09-Sep-2022	191	191	185	185	39	0.43	1,429	5.95	-5.70
08-Sep-2022	176	193	176	187	82	1.62	7,832	17	10.80
07-Sep-2022	181	193	176	182	59	0.65	2,537	16.60	1.15
06-Sep-2022	191	191	183	188	72	0.79	3,077	8	-2.60
05-Sep-2022	181	188	181	184	63	0.59	2,128	7.05	3.20
02-Sep-2022	179	185	175	181	151	2.01	7,809	10.20	1.50
01-Sep-2022	162	174	162	172	51	0.70	3,169	12.50	10.40
30-Aug-2022	164	176	164	170	49	0.19	736	12.20	5.85
29-Aug-2022	171	177	164	166	115	1.09	4,321	13.30	-4.80