Sturdy Industries Share Price History

Sturdy Industries

CMP as on17-Jan-22 15:55

₹ 0.63
-0.03 -4.55%

Open

₹ 0.69

Turnover (lac)

₹ 6

Prev. Close

₹ 0.66

Day's Vol (shares)

₹ 24,80,357

Day's Range

₹ 0.63
₹ 0.69

Sturdy Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Jan-2022 0.69 0.69 0.63 0.63 231 1.66 2,480,357 0.06 -0.10
12-Jan-2022 0.66 0.66 0.66 0.66 21 0.04 65,341 0 0
11-Jan-2022 0.63 0.63 0.63 0.63 17 0.07 113,986 0 0
10-Jan-2022 0.60 0.60 0.60 0.60 645 2.76 4,597,934 0 0
07-Jan-2022 0.58 0.58 0.58 0.58 45 0.40 691,362 0 0
06-Jan-2022 0.56 0.56 0.56 0.56 31 0.61 1,098,182 0 0
05-Jan-2022 0.54 0.54 0.50 0.54 170 0.66 1,229,485 0.04 0
04-Jan-2022 0.52 0.52 0.48 0.52 155 0.61 1,176,682 0.04 0
03-Jan-2022 0.50 0.50 0.46 0.50 134 0.45 893,645 0.04 0
31-Dec-2021 0.48 0.48 0.48 0.48 18 0.01 20,863 0 0
30-Dec-2021 0.45 0.46 0.42 0.46 64 0.16 365,145 0.04 0.01
29-Dec-2021 0.44 0.44 0.44 0.44 21 0.01 24,260 0 0
28-Dec-2021 0.40 0.42 0.40 0.42 36 0.05 115,858 0.02 0.02
27-Dec-2021 0.38 0.40 0.38 0.40 40 0.03 81,893 0.02 0.02
24-Dec-2021 0.39 0.39 0.39 0.39 58 0.15 379,461 0 0
23-Dec-2021 0.41 0.45 0.41 0.41 106 0.12 293,384 0.04 0
22-Dec-2021 0.43 0.43 0.43 0.43 67 0.09 198,945 0 0
21-Dec-2021 0.45 0.45 0.45 0.45 13 0.01 28,063 0 0
20-Dec-2021 0.47 0.47 0.47 0.47 12 0.02 45,350 0 0

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

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

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