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

Period From

Period To

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 ()
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