Spenta International Share Price History

Spenta International

CMP as on28-Jul-21 15:08

₹ 56.95
-2.65 -4.45%

Open

₹ 59.60

Turnover (lac)

Prev. Close

₹ 59.60

Day's Vol (shares)

₹ 1,538

Day's Range

₹ 56.65
₹ 62.00

Spenta International Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 59.60 62 56.70 62 14 0.09 1,538 5.35 2.35
27-Jul-2021 65.80 65.80 59.60 59.60 12 0.03 465 6.20 -6.20
26-Jul-2021 62.70 62.70 62.70 62.70 2 0 3 0 0
23-Jul-2021 69 69 62.70 62.70 12 0.01 78 6.25 -6.30
22-Jul-2021 69 69 65.90 65.90 3 0 40 3.15 -3.20
20-Jul-2021 66.20 66.20 59.90 66 16 0.01 118 6.30 -0.30
19-Jul-2021 61.90 63.10 61.90 63.10 4 0 6 1.20 1.20
16-Jul-2021 66.10 66.10 65 65 3 0.01 94 1.05 -1.10
15-Jul-2021 70.50 70.50 65.60 66.10 19 0.03 305 4.85 -4.40
14-Jul-2021 74 74 69.10 69.10 12 0.01 138 4.95 -5
13-Jul-2021 77 77 71.60 72.40 22 0.06 839 5.40 -4.60
12-Jul-2021 74.10 74.10 71 74.10 18 0.06 859 3.05 0
09-Jul-2021 70.60 70.60 68.80 70.60 20 0.07 964 1.75 0
08-Jul-2021 65.80 67.20 62.40 67.20 26 0.31 4,617 4.80 1.40
07-Jul-2021 54.50 61.10 52 61.10 59 0.20 3,105 9.10 6.60
06-Jul-2021 55.50 55.60 51.40 55.60 70 0.38 5,461 4.15 0.05
05-Jul-2021 50 50.80 49 50.50 31 0.09 944 1.80 0.50
02-Jul-2021 51.50 51.50 50 50 8 0 21 1.50 -1.50
01-Jul-2021 48.40 50.80 48.40 50.10 22 0.05 860 2.40 1.70
30-Jun-2021 50.20 50.70 49.20 49.30 12 0.06 1,070 1.45 -0.90
29-Jun-2021 53 54 47.90 49.20 21 0.04 493 6.15 -3.90
Open ZERO Brokerage Demat Account