SNL Bearings Share Price History

SNL Bearings

CMP as on30-Jul-21 15:29

₹ 273.00
-0.5 -0.18%

Open

₹ 270.00

Turnover (lac)

₹ 2

Prev. Close

₹ 273.50

Day's Vol (shares)

₹ 2,306

Day's Range

₹ 269.10
₹ 275.80

SNL Bearings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 270 276 269 271 70 0.63 1,708 6.70 0.75
29-Jul-2021 266 275 266 274 41 0.29 673 8.70 7.50
28-Jul-2021 276 281 261 267 92 0.81 2,169 19.70 -9.50
27-Jul-2021 275 280 272 272 88 1.04 2,304 7.90 -2.70
26-Jul-2021 277 284 270 272 250 4.76 13,302 13.70 -5.10
23-Jul-2021 265 273 253 270 140 1.93 4,647 20 5.20
22-Jul-2021 265 284 247 259 507 8.27 19,166 36.60 -6.10
20-Jul-2021 274 279 267 271 60 0.57 1,852 11.80 -3.30
19-Jul-2021 278 280 266 279 45 0.31 981 13.50 0.85
16-Jul-2021 277 279 267 276 43 0.28 893 12.50 -1.30
15-Jul-2021 281 281 268 272 76 0.71 2,102 14 -9
14-Jul-2021 265 284 265 276 73 0.48 1,293 18.70 10.60
13-Jul-2021 288 288 271 276 131 0.81 2,229 16.80 -12
12-Jul-2021 290 291 282 283 89 1.01 2,796 9 -7.30
09-Jul-2021 292 297 281 288 114 0.61 1,062 15.70 -4.30
08-Jul-2021 284 299 270 291 373 4.33 9,612 29 6.75
07-Jul-2021 284 284 255 275 57 0.26 688 28.70 -9.10
06-Jul-2021 281 288 270 272 159 1.03 2,851 18 -9.30
05-Jul-2021 271 282 271 279 102 0.61 1,979 11.60 8.55
02-Jul-2021 281 285 271 276 150 1.07 2,477 13.90 -5.30
01-Jul-2021 290 290 277 283 104 0.55 1,321 13.30 -6.40
Open ZERO Brokerage Demat Account