Stanrose Mafatlal Investment & Finance Share Price History

CMP as on27-Oct-20 15:49

₹ 74.30
4.7 6.75%

Open

₹ 73.00

Turnover (lac)

Prev. Close

₹ 69.60

Day's Vol (shares)

₹ 1,428

Day's Range

₹ 69.35
₹ 75.95

Stanrose Mafatlal Investment & 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-Oct-2020 73 76 69.40 74.30 28 0.11 1,428 6.60 1.30
26-Oct-2020 70.70 74.90 67 69.60 13 0.02 194 7.90 -1.10
23-Oct-2020 71.90 74 70.70 70.70 22 0.08 1,116 3.30 -1.10
22-Oct-2020 70.70 71.90 70.70 71.90 4 0.01 43 1.20 1.20
21-Oct-2020 71.60 71.60 71.40 71.40 5 0.01 176 0.15 -0.10
20-Oct-2020 70.80 76.90 70.80 71.20 19 0.02 145 6.10 0.40
19-Oct-2020 71 74.80 70.20 74.80 7 0.02 311 4.65 3.80
16-Oct-2020 74.70 74.70 71.10 74.30 8 0.01 126 3.65 -0.40
15-Oct-2020 74.80 74.80 69.40 71.10 10 0 21 5.45 -3.80
14-Oct-2020 72 74.80 70.80 74.80 5 0 52 3.95 2.75
13-Oct-2020 68.10 78 68 76 17 0.03 262 10 7.90
12-Oct-2020 71 73.40 71 71.50 39 0.08 1,066 2.40 0.45
09-Oct-2020 70.60 74.40 70.60 73.60 10 0.01 87 3.80 3
08-Oct-2020 71.10 74.40 71.10 74.40 3 0.04 501 3.35 3.35
07-Oct-2020 72.50 75.70 70.30 70.60 22 0.09 1,232 5.40 -2
06-Oct-2020 74 78.80 72.90 73 31 0.23 3,040 5.90 -1
05-Oct-2020 73.30 78.30 73.30 76.70 15 0.01 70 5 3.40
01-Oct-2020 73.60 77 72.50 75.70 16 0.05 643 4.50 2.10
30-Sep-2020 76.50 77.70 72.80 75.80 9 0.06 715 4.95 -0.70
29-Sep-2020 75 78.60 72.60 76.10 13 0.10 1,344 6.05 1.10
28-Sep-2020 76.80 79.60 73.10 75.80 67 0.18 2,284 6.50 -1