Spandana Sphoorty Financial Ltd Share Price Spandana Sphoort

1,205.10

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

1,205.00

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
()
13-Dec-2019 1,185 1,209 1,180 1,193 1,285 17.80 5,681 28.40 7.55
12-Dec-2019 1,171 1,215 1,170 1,186 2,711 31.70 11,062 44.90 14.80
11-Dec-2019 1,166 1,195 1,161 1,171 1,601 19.90 7,087 34 5.05
10-Dec-2019 1,229 1,230 1,151 1,166 2,121 32.20 27,093 78.70 -63
09-Dec-2019 1,186 1,257 1,175 1,231 2,785 49.60 12,852 82.10 44.60
06-Dec-2019 1,166 1,222 1,150 1,207 13,116 99.40 29,988 72.50 41.30
05-Dec-2019 1,235 1,242 1,160 1,173 3,693 44.70 15,041 81.90 -62
04-Dec-2019 1,153 1,238 1,111 1,224 4,198 59.90 20,100 127 70.60
03-Dec-2019 1,205 1,205 1,161 1,170 1,481 21.50 8,531 43.50 -35
02-Dec-2019 1,235 1,235 1,181 1,196 1,392 24.80 11,432 54.20 -39
29-Nov-2019 1,265 1,265 1,225 1,235 4,957 29.70 12,379 39.70 -29
28-Nov-2019 1,220 1,270 1,202 1,253 4,592 69.50 26,737 68 33
27-Nov-2019 1,240 1,242 1,200 1,214 3,707 45 20,558 42 -26
26-Nov-2019 1,255 1,285 1,218 1,251 14,574 314 210,325 67.50 -4.30
25-Nov-2019 1,255 1,284 1,236 1,245 1,734 36.70 15,133 48.10 -9.40
22-Nov-2019 1,335 1,349 1,235 1,252 4,744 73.70 32,414 114 -83
21-Nov-2019 1,282 1,335 1,282 1,324 3,169 70.20 29,558 53 42.30
20-Nov-2019 1,283 1,338 1,274 1,310 4,267 83.80 26,066 64.60 27.60
19-Nov-2019 1,300 1,300 1,262 1,272 4,128 79.70 41,899 37.60 -27
18-Nov-2019 1,317 1,320 1,286 1,296 3,521 61.10 30,116 34.50 -21