Syndicate Bank Share Price Syndicate Bank

22.25

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

22.30

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-Feb-2020 22 22.50 21.70 22.20 1,536 11.40 201,638 0.80 0.20
18-Feb-2020 22.10 22.40 21.30 21.80 2,969 26.10 530,116 1.10 -0.30
17-Feb-2020 23.40 23.70 22 22.50 2,327 18.70 363,252 1.70 -0.90
14-Feb-2020 24 24.10 23.30 23.40 1,818 18.10 341,499 0.80 -0.60
13-Feb-2020 24.10 24.10 23.60 23.80 1,504 15.60 237,323 0.50 -0.30
12-Feb-2020 24.90 25.20 23.60 23.90 4,448 51 731,314 1.55 -1
11-Feb-2020 24 25.70 23.80 24.30 8,740 129 940,606 1.90 0.30
10-Feb-2020 23.90 24 23.60 23.90 1,577 18.40 368,665 0.40 0
07-Feb-2020 23.90 24.30 23.90 23.90 2,534 41.90 1,018,842 0.45 0
06-Feb-2020 24 24.50 23.80 24 3,107 45.30 1,229,726 0.70 -0.10
05-Feb-2020 23.90 24.20 23.70 23.80 1,955 15.60 342,272 0.45 -0.10
04-Feb-2020 24.20 24.20 23.70 23.80 2,218 15 294,870 0.50 -0.40
03-Feb-2020 24.10 24.30 23.60 23.70 2,620 21.10 496,039 0.70 -0.40
01-Feb-2020 24.60 25.50 24 24.20 6,294 27.50 638,014 1.45 -0.40
31-Jan-2020 25.60 25.70 24 24.60 3,409 43.30 1,224,425 1.65 -0.90
30-Jan-2020 26.10 26.10 25.40 25.50 1,977 20.80 381,909 0.65 -0.60
29-Jan-2020 26.50 26.80 25.70 25.90 1,906 18.40 450,586 1.10 -0.60
28-Jan-2020 26.90 27.40 26.30 26.40 2,310 20.40 378,901 1.10 -0.50
27-Jan-2020 27.70 27.70 26.70 26.90 1,535 13 297,579 1 -0.80
24-Jan-2020 27.70 28 27.60 27.70 1,257 12.50 192,906 0.35 0
23-Jan-2020 27.50 28.20 27.40 27.50 1,903 20.40 220,880 0.80 0
22-Jan-2020 27.90 27.90 27.30 27.50 1,202 11.30 142,703 0.60 -0.40
21-Jan-2020 27.80 27.90 27.20 27.70 1,338 11.70 110,157 0.70 -0.10
20-Jan-2020 28.30 28.30 27.20 27.80 2,238 22.80 132,838 1.05 -0.50