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 () | ||||||||
| 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 |
