SSPN Finance Share Price History

CMP as on18-Jun-21 15:16

₹ 12.10
0.3 2.54%

Open

₹ 11.22

Turnover (lac)

₹ 12

Prev. Close

₹ 11.80

Day's Vol (shares)

₹ 1,00,000

Day's Range

₹ 11.21
₹ 12.10

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 ()
18-Jun-2021 11.20 12.10 11.20 12.10 10 1.18 56,000 0.89 0.88
17-Jun-2021 11.50 11.80 11.50 11.80 9 0.98 44,000 0.30 0.30
16-Jun-2021 11.40 11.50 11.20 11.40 6 0.27 20,000 0.25 0
15-Jun-2021 11.10 11.30 11.10 11.20 10 1.07 56,000 0.25 0.15
14-Jun-2021 11.20 11.30 10.20 10.90 9 0.40 20,000 1.03 -0.30
11-Jun-2021 10.90 10.90 10.70 10.70 3 0.13 8,000 0.20 -0.20
10-Jun-2021 10.10 10.10 10.10 10.10 3 0.48 8,000 0.05 0.05
09-Jun-2021 10.10 10.20 9 10.10 25 1.28 88,000 1.20 0.04
08-Jun-2021 9.30 9.30 9.24 9.30 8 0.85 56,000 0.06 0
07-Jun-2021 8.01 9 8.01 8.74 20 1.02 60,000 0.99 0.73
04-Jun-2021 8.60 8.65 8.40 8.50 7 0.24 12,000 0.25 -0.10
03-Jun-2021 8.50 8.70 8 8.40 15 1.25 72,000 0.70 -0.10
02-Jun-2021 8.10 8.43 8.10 8.35 14 0.80 76,000 0.33 0.25
01-Jun-2021 7.76 8.15 7.76 8.03 14 1.09 72,000 0.39 0.27
31-May-2021 8.27 8.56 8.16 8.16 23 0.82 96,000 0.40 -0.10
28-May-2021 8.31 8.89 8.19 8.58 21 1.44 92,000 0.70 0.27
27-May-2021 8.65 8.70 8.05 8.51 10 0.90 60,000 0.65 -0.10
26-May-2021 7.91 8.65 7.91 8.42 10 0.37 24,000 0.74 0.51
25-May-2021 7.88 8.50 7.88 8.30 7 0.63 72,000 0.62 0.42
24-May-2021 7.75 8.28 7.75 8.21 6 0.65 64,000 0.53 0.46
21-May-2021 8.15 8.38 7.72 8.02 22 1.93 124,000 0.66 -0.10
20-May-2021 8.08 8.15 8.08 8.12 9 0.75 52,000 0.07 0.04
19-May-2021 8.40 9.10 8.26 8.50 11 0.44 32,000 0.84 0.10
Open ZERO Brokerage Demat Account