Suumaya Industries Share Price History

Suumaya Indust.

CMP as on 23-Sep-21 15:40

₹ 562.40
-16.70 -2.88%

Open

₹ 579.15

Turnover (lac)

₹ 206

Prev. Close

₹ 579.10

Day's Vol (shares)

₹ 36,603

Day's Range (₹)

₹ 557.05
₹ 589.00

Suumaya 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 ()
23-Sep-2021 579 589 557 562 2,655 20.90 21,993 32 -17
22-Sep-2021 595 605 571 579 1,875 25.50 31,493 34.50 -16
21-Sep-2021 609 617 562 579 4,061 62.30 76,721 55.40 -30
20-Sep-2021 587 590 581 590 642 19.90 30,535 9.05 3.35
17-Sep-2021 550 562 550 562 1,238 25.60 40,680 12.30 12.30
16-Sep-2021 528 543 520 536 1,252 19.80 29,485 23.10 7.60
15-Sep-2021 525 528 515 518 760 6.36 8,178 12.50 -7.40
14-Sep-2021 539 539 511 517 1,316 16.50 26,043 28 -22
13-Sep-2021 544 545 520 528 1,104 9.24 10,959 25 -16
09-Sep-2021 530 535 518 524 801 12.30 19,664 16.70 -5.90
08-Sep-2021 529 538 520 530 547 12 20,551 17.60 1.15
07-Sep-2021 535 535 520 529 1,337 38 67,587 15.50 -6
06-Sep-2021 525 525 511 523 965 19.30 33,802 13.60 -1.90
03-Sep-2021 512 512 499 510 1,092 27.80 51,581 13.90 -2.70
02-Sep-2021 524 525 494 502 1,489 22.30 36,291 31 -22
01-Sep-2021 502 515 500 511 1,012 19.40 35,191 14.60 9.10
31-Aug-2021 503 523 495 502 1,445 28.10 48,834 27.60 -0.40
30-Aug-2021 501 529 501 513 1,052 12.50 17,315 28 12
27-Aug-2021 526 539 512 520 836 13.70 20,750 26.60 -5.80
26-Aug-2021 554 554 520 526 1,461 25.30 35,980 33.60 -28
25-Aug-2021 548 557 505 545 1,583 51.20 74,525 51.90 -2.60
24-Aug-2021 508 534 508 531 841 20.80 26,934 25.20 22.40
23-Aug-2021 511 530 508 508 1,285 42.70 70,431 22.50 -3.20
Open ZERO Brokerage Demat Account