South Indian Bank Ltd Share Price South Ind.Bank

9.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

9.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Feb-2020 10 10.10 9.75 9.85 5,366 51.50 2,207,468 0.30 -0.20
14-Feb-2020 10 10.20 9.90 9.95 4,889 40.30 2,248,480 0.25 -0.10
13-Feb-2020 9.95 10.20 9.90 10 4,690 44.90 2,245,425 0.25 0.05
12-Feb-2020 10.10 10.10 9.90 9.95 5,444 74.30 4,098,941 0.20 -0.10
11-Feb-2020 10.10 10.10 10 10 2,577 23.40 1,235,873 0.10 -0.10
10-Feb-2020 10.20 10.20 9.95 9.95 5,198 49 2,444,989 0.20 -0.20
07-Feb-2020 10.20 10.20 10.10 10.10 3,207 25.60 1,526,696 0.10 -0.10
06-Feb-2020 10.20 10.20 10.10 10.10 3,045 65.90 4,556,849 0.15 -0.10
05-Feb-2020 10.10 10.20 10 10.10 4,464 58.10 3,270,875 0.15 0
04-Feb-2020 10.10 10.20 9.95 10.10 7,666 102 6,711,672 0.20 0
03-Feb-2020 10.30 10.40 10 10.10 5,795 68.80 4,155,445 0.35 -0.20
01-Feb-2020 10.50 10.50 10.30 10.30 3,845 39.30 1,922,424 0.25 -0.10
31-Jan-2020 10.70 10.70 10.50 10.50 4,716 67.60 3,422,799 0.25 -0.20
30-Jan-2020 11 11 10.60 10.70 3,763 43.30 1,622,335 0.35 -0.30
29-Jan-2020 10.90 11.10 10.90 10.90 3,110 31.30 1,205,451 0.20 0
28-Jan-2020 11.10 11.10 10.80 10.90 3,743 44 1,723,982 0.30 -0.30
27-Jan-2020 11.20 11.30 11.10 11.10 3,236 51.20 2,242,595 0.20 -0.10
24-Jan-2020 11.10 11.30 11 11.20 3,663 46.30 2,228,085 0.25 0.10
23-Jan-2020 11.10 11.30 11 11.10 3,607 44.80 1,677,229 0.25 -0
22-Jan-2020 11.20 11.30 11.10 11.10 3,859 36 1,491,035 0.25 -0.10
21-Jan-2020 11.20 11.50 11.10 11.20 5,051 82.10 3,049,758 0.35 0
20-Jan-2020 10.90 11.20 10.90 11.10 4,626 66.90 4,162,698 0.30 0.20
Open Demat Account