Spacenet Enterprises India Ltd(Spacenet Enterpr) Share Historical Prices and Data | India Infoline

Spacenet Enterprises India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	27.55	27.55	25.35	25.75	3615	165408874.7	4952593	2.20	-1.80
27-Mar-2024	25.7	26.5	25.5	25.95	2577	108735881.4	3523268	1.00	0.25
28-Mar-2024	26.2	26.45	25.6	25.9	1592	62505119.1	1579072	0.85	-0.30
01-Apr-2024	25.95	27.25	25.9	26.85	1561	25771817.75	540417	1.35	0.90
02-Apr-2024	27	28.75	26.7	28.15	2744	86022828.35	1757171	2.05	1.15
03-Apr-2024	28.25	29.7	27.8	29.5	2600	56291168.8	1245603	1.90	1.25
04-Apr-2024	29.75	31.25	29.75	31	4014	88752415.8	1768836	1.50	1.25
05-Apr-2024	31	32.15	30.45	31.5	2843	65751242.9	1339123	1.70	0.50
08-Apr-2024	31.55	32.9	31.25	32.15	3041	157680263.8	3182965	1.65	0.60
09-Apr-2024	31.9	32.55	31.05	31.2	1995	74285159.3	1718528	1.50	-0.70
10-Apr-2024	31.65	31.95	31.2	31.75	1692	44071709.35	754825	0.75	0.10
12-Apr-2024	31.4	31.6	29.5	30.3	1915	62852888.95	1518136	2.10	-1.10
15-Apr-2024	30	30.25	28.2	29.3	2584	59938559.55	2021246	2.05	-0.70
16-Apr-2024	29	29.55	28.5	28.9	1327	17506981.95	287174	1.05	-0.10
18-Apr-2024	29.05	29.75	26.6	27.75	1899	91520572.75	1980745	3.15	-1.30
19-Apr-2024	27.45	28.5	27.45	27.85	2663	54590371.85	937721	1.05	0.40
22-Apr-2024	28	28.45	27.25	27.55	1356	14321000.25	307707	1.20	-0.45
23-Apr-2024	27.55	29.3	27.55	28.4	2032	46840030.4	1111726	1.75	0.85
24-Apr-2024	28.5	28.85	28.3	28.35	1106	31566745.55	854519	0.55	-0.15
25-Apr-2024	28.4	28.5	27.5	27.9	1017	10580171.15	250641	1.00	-0.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.