Sumedha Fiscal Services Ltd Share Price

16.90

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
()
19-Sep-2019 16.60 16.90 16.20 16.30 19 0.03 1,868 0.65 -0.40
18-Sep-2019 16.50 17.60 16.50 16.60 17 0.19 10,992 1.10 0.10
17-Sep-2019 16.10 17 16.10 16.80 30 0.03 1,530 0.95 0.70
16-Sep-2019 16.60 18 16.10 17 36 0.56 31,378 1.90 0.40
13-Sep-2019 17.20 17.20 16 16.90 13 0.03 1,703 1.20 -0.30
12-Sep-2019 17.90 17.90 16.30 17.10 21 0.42 24,148 1.60 -0.80
11-Sep-2019 16 17 16 16.50 23 0.02 1,004 1 0.50
09-Sep-2019 15.10 20 15.10 16.30 47 0.10 3,601 4.90 1.20
06-Sep-2019 17.40 19 16.40 17.20 25 0.02 996 2.60 -0.20
05-Sep-2019 18.90 18.90 18.70 18.70 2 0 103 0.15 -0.20
04-Sep-2019 17.20 18.90 17.20 18.90 3 0 14 1.65 1.65
03-Sep-2019 17 19.40 17 18.70 33 0.29 14,157 2.40 1.70
30-Aug-2019 17.40 17.40 16.60 16.70 7 0.04 2,275 0.85 -0.80
29-Aug-2019 17.70 17.70 16.60 16.80 6 0 26 1.10 -0.90
27-Aug-2019 17.70 17.70 16.50 17 6 0 139 1.15 -0.60
26-Aug-2019 16.20 18.90 16.20 17.10 26 0.06 2,074 2.65 0.90
23-Aug-2019 15.90 17 15.80 16.20 16 0.12 7,279 1.20 0.30
22-Aug-2019 17.50 18 16.20 17.60 7 0 23 1.75 0.05
21-Aug-2019 16.10 17.20 16.10 17.20 3 0 7 1.10 1.10
20-Aug-2019 17.70 17.80 17 17.20 14 0.03 1,246 0.75 -0.60