Spenta International Share Price History

Spenta International

CMP as on17-Sep-21 12:45

₹ 59.65
-1.3 -2.13%

Open

₹ 63.95

Turnover (lac)

Prev. Close

₹ 60.95

Day's Vol (shares)

₹ 181

Day's Range

₹ 59.00
₹ 63.95

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 ()
17-Sep-2021 64 64 59 59.70 8 0.01 181 4.95 -4.30
15-Sep-2021 61 61 61 61 12 0.02 312 0 0
14-Sep-2021 58.10 58.10 57.60 58.10 7 0.01 251 0.50 -0.10
13-Sep-2021 59.50 62.40 57.60 60 8 0.01 131 4.80 0.55
09-Sep-2021 59.50 59.50 58.50 59.50 8 0.01 186 1 -0
08-Sep-2021 55.80 60.80 55.80 56.80 5 0 8 4.95 0.95
07-Sep-2021 57 61.90 57 57.90 15 0.01 126 4.90 0.90
06-Sep-2021 59.50 63.60 57.70 60 17 0.05 851 5.95 0.55
03-Sep-2021 56.30 61.80 56.30 60.70 8 0 36 5.55 4.40
02-Sep-2021 58.90 58.90 58.90 58.90 5 0.02 387 0 0
01-Sep-2021 56.10 56.10 56.10 56.10 2 0.01 200 0 0
31-Aug-2021 60.20 60.20 56 56.10 6 0.01 101 4.15 -4.10
30-Aug-2021 60 60 57.30 57.30 5 0.01 121 2.70 -2.70
27-Aug-2021 57.50 60.30 57.50 60.30 2 0 46 2.80 2.80
25-Aug-2021 55.10 57.50 55.10 57.50 2 0 3 2.40 2.40
24-Aug-2021 57.50 57.50 57.50 57.50 3 0.01 185 0 0
23-Aug-2021 57.60 57.60 54.80 54.80 9 0.01 237 2.85 -2.90
20-Aug-2021 60.60 63.50 57.60 57.60 16 0.02 319 5.90 -3
18-Aug-2021 60.70 60.70 60.10 60.60 3 0 14 0.60 -0
Open ZERO Brokerage Demat Account