Strides Pharma Science Ltd Share Price Strides Pharma

513.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

513.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 509 525 505 513 9,231 186 108,164 19.80 4
19-Feb-2020 490 511 490 505 15,526 294 65,059 21.40 15.60
18-Feb-2020 505 505 483 488 9,771 236 85,536 21.60 -17
17-Feb-2020 532 538 501 506 16,553 279 100,472 37 -26
14-Feb-2020 533 548 525 530 21,319 322 210,277 22.70 -2.50
13-Feb-2020 527 539 517 532 17,188 357 219,820 21.90 5.25
12-Feb-2020 512 538 512 524 27,585 555 215,550 26.50 11.60
11-Feb-2020 499 520 497 510 24,448 555 304,199 22.80 11
10-Feb-2020 498 504 495 498 10,522 178 76,542 8.90 0.10
07-Feb-2020 492 510 488 499 32,703 647 387,082 21.90 6.75
06-Feb-2020 494 505 488 494 15,208 244 142,924 16.70 -0.10
05-Feb-2020 485 505 475 494 17,222 394 186,547 29.80 9.05
04-Feb-2020 456 488 454 483 25,900 518 301,814 33.50 27.20
03-Feb-2020 440 460 436 452 13,091 214 96,687 23.70 11.60
01-Feb-2020 461 467 435 439 10,096 178 92,291 31.60 -23
31-Jan-2020 462 473 462 464 16,169 341 166,155 11.40 2.30
30-Jan-2020 448 485 448 469 84,416 2,290 576,961 37 21
29-Jan-2020 450 455 441 447 14,489 460 520,331 13.70 -3.30
28-Jan-2020 452 458 434 452 34,947 668 327,310 24.20 -0.10
27-Jan-2020 415 457 415 451 51,546 1,377 823,549 42 36.30
24-Jan-2020 413 423 410 415 16,172 491 350,735 13.10 1.85
23-Jan-2020 396 418 396 412 20,463 811 801,757 22.10 15.80
22-Jan-2020 396 400 394 396 9,383 193 208,334 5.30 0.55