Sword-Edge Commercials Ltd. Recent Share Price (BSE:512359)

BSE:512359 - Sword-Edge Commercials Ltd. Sword-Edge Commercials Ltd.
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Mar 2022	INR	0.76	0.77	0.71	0.73	0.73	-0.01 (-1.35%)	7,735,342
8 Mar 2022	INR	0.73	0.75	0.7	0.74	0.74	+0.02 (+2.78%)	3,741,574
7 Mar 2022	INR	0.76	0.77	0.71	0.72	0.72	-0.02 (-2.70%)	9,053,877
4 Mar 2022	INR	0.71	0.74	0.7	0.74	0.74	+0.03 (+4.23%)	3,939,209
3 Mar 2022	INR	0.74	0.76	0.7	0.71	0.71	-0.02 (-2.74%)	7,523,443
2 Mar 2022	INR	0.74	0.78	0.72	0.73	0.73	-0.02 (-2.67%)	5,608,594
28 Feb 2022	INR	0.76	0.79	0.73	0.75	0.75	-0.01 (-1.32%)	5,014,938
25 Feb 2022	INR	0.75	0.8	0.74	0.76	0.76	-0.01 (-1.30%)	4,302,275
24 Feb 2022	INR	0.81	0.84	0.77	0.77	0.77	-0.04 (-4.94%)	4,122,751
23 Feb 2022	INR	0.75	0.81	0.75	0.81	0.81	+0.03 (+3.85%)	4,914,446
22 Feb 2022	INR	0.78	0.78	0.78	0.78	0.78	-0.04 (-4.88%)	1,442,149
21 Feb 2022	INR	0.86	0.88	0.82	0.82	0.82	-0.04 (-4.65%)	2,838,294
18 Feb 2022	INR	0.83	0.91	0.83	0.86	0.86	-0.01 (-1.15%)	10,129,458
17 Feb 2022	INR	0.87	0.87	0.87	0.87	0.87	-0.04 (-4.40%)	1,487,276
16 Feb 2022	INR	0.91	0.91	0.91	0.91	0.91	-0.04 (-4.21%)	1,697,824
15 Feb 2022	INR	0.95	0.95	0.95	0.95	0.95	-0.05 (-5%)	701,542
14 Feb 2022	INR	1	1	1	1	1	-0.05 (-4.76%)	695,534
11 Feb 2022	INR	1.13	1.13	1.05	1.05	1.05	-0.05 (-4.55%)	2,933,581
10 Feb 2022	INR	1.1	1.1	1.08	1.1	1.1	+0.05 (+4.76%)	9,416,518
9 Feb 2022	INR	1.05	1.05	0.95	1.05	1.05	+0.05 (+5%)	6,130,567
8 Feb 2022	INR	1	1	0.96	1	1	+0.04 (+4.17%)	9,236,315
7 Feb 2022	INR	0.96	0.96	0.96	0.96	0.96	+0.04 (+4.35%)	1,796,673
4 Feb 2022	INR	0.92	0.92	0.92	0.92	0.92	+0.04 (+4.55%)	116,964
3 Feb 2022	INR	0.88	0.88	0.88	0.88	0.88	+0.04 (+4.76%)	762,498
3 Feb 2022	Forward split: 2 for 1.
2 Feb 2022	INR	1.68	1.84	1.68	1.68	0.84	-0.08 (-4.55%)	6,084,289
1 Feb 2022	INR	1.94	1.94	1.76	1.76	0.88	-0.09 (-4.86%)	4,620,638
31 Jan 2022	INR	1.69	1.85	1.69	1.85	0.925	+0.08 (+4.52%)	8,778,776
28 Jan 2022	INR	1.77	1.77	1.77	1.77	0.885	-0.09 (-4.84%)	1,304,994
27 Jan 2022	INR	1.86	1.86	1.86	1.86	0.93	-0.09 (-4.62%)	1,045,702
25 Jan 2022	INR	1.95	1.95	1.95	1.95	0.975	-0.1 (-4.88%)	614,613

See Xignite Response |