Home > Share Market > Stocks > SSPN Finance > Share Price History

SSPN Finance - Share Price History

SSPN Finance

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
27-Jan-2022 7.50 7.70 7.50 7.70 2 0.15 20,000 0.20 0.20
24-Jan-2022 7.51 7.51 7.50 7.50 2 0.06 8,000 0.01 -0
21-Jan-2022 8.62 8.62 7.81 7.81 7 0.46 56,000 0.81 -0.80
20-Jan-2022 8.90 8.90 8.13 8.21 17 0.83 100,000 0.77 -0.70
19-Jan-2022 9.15 9.15 8.46 8.48 6 0.47 52,000 0.69 -0.70
18-Jan-2022 8.51 9.35 8.50 8.72 9 0.57 64,000 0.85 0.21
17-Jan-2022 9.80 9.81 8.92 8.92 11 0.56 60,000 0.89 -0.90
14-Jan-2022 9.06 10 9.06 9.36 12 0.45 48,000 0.94 0.30
13-Jan-2022 9.53 9.53 8.65 9.53 22 0.94 100,000 0.88 0
12-Jan-2022 9.08 9.08 9.08 9.08 2 0.07 8,000 0 0
10-Jan-2022 8.65 8.65 8.65 8.65 1 0.03 4,000 0 0
07-Jan-2022 8.24 8.24 8.24 8.24 1 0.03 4,000 0 0
06-Jan-2022 7.92 7.92 7.50 7.85 5 0.41 52,000 0.42 -0.10
05-Jan-2022 7.55 7.55 7.55 7.55 1 0.03 4,000 0 0
04-Jan-2022 7.20 7.20 7.20 7.20 1 0.03 4,000 0 0
31-Dec-2021 7.01 7.08 7.01 7.06 4 0.11 16,000 0.07 0.05
30-Dec-2021 7.30 7.30 7.30 7.30 1 0.03 4,000 0 0
29-Dec-2021 7.60 7.60 7.60 7.60 1 0.03 4,000 0 0
28-Dec-2021 7.77 7.77 7.60 7.60 3 0.43 56,000 0.17 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity