Spandana Sphoorty Financial Share Price History

Spandana Sphoort

CMP as on 20-Oct-20 15:29

₹ 556.25
-6.55 -1.16%

Open

₹ 562.80

Turnover (lac)

₹ 119

Prev. Close

₹ 562.80

Day's Vol (shares)

₹ 21,309

Day's Range (₹)

₹ 552.30
₹ 574.00

CMP as on20-Oct-20 15:29

₹ 558.85
-5.35 -0.95%

Open

₹ 562.30

Turnover (lac)

₹ 2

Prev. Close

₹ 564.20

Day's Vol (shares)

₹ 1,533

Day's Range

₹ 552.05
₹ 572.70

Spandana Sphoorty Financial Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 563 574 552 557 2,065 12 11,055 21.70 -6
19-Oct-2020 548 570 548 563 1,516 9.79 10,654 21.90 14.70
16-Oct-2020 557 571 530 545 2,410 18.20 15,349 40.60 -11
15-Oct-2020 562 563 550 552 2,245 10.20 10,725 13.40 -9.70
14-Oct-2020 576 576 555 562 3,756 16 14,226 21.30 -14
13-Oct-2020 584 587 556 559 1,847 11.10 10,745 31.20 -25
12-Oct-2020 587 600 563 573 2,382 16.40 11,781 36.50 -14
09-Oct-2020 606 620 590 595 4,909 33.60 25,741 29.70 -11
08-Oct-2020 622 625 582 608 10,355 110 120,669 42.70 -14
07-Oct-2020 590 625 571 614 10,489 118 87,585 53.90 24.30
06-Oct-2020 541 619 541 585 22,836 164 102,735 78.70 44.70
05-Oct-2020 522 559 516 534 10,122 130 184,325 43 12.60
01-Oct-2020 514 524 510 511 2,310 12.90 15,950 13.90 -2.90
30-Sep-2020 512 520 510 510 6,180 28.10 39,915 9.55 -1.60
29-Sep-2020 522 530 513 515 4,702 29.40 40,847 16.90 -7
28-Sep-2020 527 529 515 519 5,505 190 321,287 14 -7.80
25-Sep-2020 538 538 513 520 1,865 14.40 16,141 24.70 -18
24-Sep-2020 520 539 504 518 2,308 18.80 21,519 34.40 -1.80
23-Sep-2020 530 570 512 520 5,963 49 55,883 58.50 -10
22-Sep-2020 557 560 526 530 4,655 29.60 33,245 33.80 -28
21-Sep-2020 575 575 555 557 1,067 17.20 26,572 19.80 -18