Spandana Sphoorty Financial Ltd Share Price Spandana Sphoort

1,088.50

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

1,087.10

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
()
18-Oct-2019 1,097 1,105 1,072 1,088 2,036 50.60 35,410 32.90 -9.30
17-Oct-2019 1,100 1,125 1,077 1,089 2,848 114 86,528 48 -11
16-Oct-2019 1,098 1,139 1,090 1,105 6,430 60.50 32,359 49 7.55
15-Oct-2019 1,098 1,104 1,071 1,089 5,798 105 68,576 32.80 -9.30
14-Oct-2019 1,071 1,129 1,071 1,090 18,735 187 110,465 57.60 18.40
11-Oct-2019 1,021 1,084 977 1,062 8,530 99.60 48,795 106 41.30
10-Oct-2019 973 1,025 967 1,004 6,510 93.70 58,095 57.70 31.30
09-Oct-2019 945 974 913 965 5,543 104 81,319 61.50 20.70
07-Oct-2019 923 944 909 937 2,803 31.10 26,080 34.80 14.20
04-Oct-2019 899 940 894 919 3,509 44.50 22,709 46.30 20.40
03-Oct-2019 900 924 867 894 2,214 22.90 12,023 57.40 -6.50
01-Oct-2019 922 934 890 899 1,833 26.80 22,276 43.90 -23
30-Sep-2019 936 940 919 934 2,174 43.40 33,284 21.20 -2.10
27-Sep-2019 944 951 928 934 4,810 106 86,999 23 -9.80
26-Sep-2019 895 950 895 934 3,575 48 24,752 55 39.30
25-Sep-2019 917 999 894 906 4,694 79.20 34,776 105 -11
24-Sep-2019 920 935 907 914 4,142 33.90 23,652 27.80 -6.20
23-Sep-2019 868 940 867 903 5,069 24.80 18,905 73.10 35.20
20-Sep-2019 858 883 844 860 3,139 73.30 73,945 39 1.55
19-Sep-2019 841 860 841 849 1,578 20.90 16,901 19 7.45