SSPN Finance Share Price History

CMP as on23-Sep-20 15:07

₹ 41.50
0.65 1.59%

Open

₹ 41.80

Turnover (lac)

₹ 7

Prev. Close

₹ 40.85

Day's Vol (shares)

₹ 8,000

Day's Range

₹ 41.50
₹ 41.80

SSPN Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 41.80 41.80 41.50 41.70 2 0.33 4,000 0.30 -0.10
22-Sep-2020 41.20 41.40 40 40.90 4 0.65 4,000 1.35 -0.40
21-Sep-2020 41.50 41.60 41.50 41.60 2 0.66 8,000 0.10 0.10
16-Sep-2020 41 42 41 41.90 3 0.50 8,000 0.95 0.90
15-Sep-2020 42 44.10 42 43.60 6 1.04 12,000 2.10 1.60
14-Sep-2020 43.90 43.90 43.80 43.80 2 0.35 4,000 0.10 -0.10
11-Sep-2020 43.90 43.90 42 42.10 4 0.68 8,000 1.90 -1.80
10-Sep-2020 42.40 43.20 41 42.60 5 1.34 8,000 2.20 0.20
08-Sep-2020 47 47 44 44 5 0.89 16,000 3.05 -3.10
07-Sep-2020 43.90 43.90 43.90 43.90 1 0.18 4,000 0 0
04-Sep-2020 43.20 44 42 43.30 10 2.94 24,000 1.95 0.10
03-Sep-2020 44.50 44.70 44.50 44.70 2 0.36 4,000 0.15 0.15
02-Sep-2020 43.90 43.90 43.90 43.90 1 0.18 4,000 0 0
28-Aug-2020 43 44 43 44 3 0.86 12,000 0.95 0.95
27-Aug-2020 43.80 43.80 43.80 43.80 1 0.18 4,000 0 0
26-Aug-2020 44.50 44.50 43.50 43.50 3 0.70 12,000 1 -1
24-Aug-2020 45 45 41.30 45 4 0.70 8,000 3.70 0