Smiths & Founders (India) Limi Recent Share Price (BSE:513418)

BSE:513418 - Smiths & Founders (India) Ltd Smiths & Founders (India) Limi
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Apr 2020	INR	0.68	0.68	0.68	0.68	0.68	+0.01 (+1.49%)	51
23 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	0
22 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	0
21 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	51
20 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	2
17 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	161
16 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	4
15 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	0
13 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	-0.01 (-1.47%)	56
9 Apr 2020	INR	0.68	0.68	0.68	0.68	0.68	0.0 (0.0%)	1,251
8 Apr 2020	INR	0.68	0.68	0.68	0.68	0.68	0.0 (0.0%)	0
7 Apr 2020	INR	0.68	0.68	0.68	0.68	0.68	0.0 (0.0%)	22
3 Apr 2020	INR	0.68	0.68	0.68	0.68	0.68	+0.01 (+1.49%)	21
1 Apr 2020	INR	0.67	0.67	0.67	0.67	0.67	+0.01 (+1.52%)	2,501
31 Mar 2020	INR	0.66	0.66	0.66	0.66	0.66	+0.01 (+1.54%)	780
30 Mar 2020	INR	0.65	0.65	0.65	0.65	0.65	+0.01 (+1.56%)	100
27 Mar 2020	INR	0.64	0.64	0.64	0.64	0.64	+0.01 (+1.59%)	5,073
26 Mar 2020	INR	0.63	0.63	0.62	0.63	0.63	+0.01 (+1.61%)	4,913
25 Mar 2020	INR	0.62	0.63	0.62	0.62	0.62	0.0 (0.0%)	11,101
24 Mar 2020	INR	0.62	0.62	0.62	0.62	0.62	+0.01 (+1.64%)	10,202
23 Mar 2020	INR	0.61	0.61	0.61	0.61	0.61	0.0 (0.0%)	0
20 Mar 2020	INR	0.61	0.61	0.6	0.61	0.61	+0.01 (+1.67%)	7,300
19 Mar 2020	INR	0.6	0.6	0.6	0.6	0.6	+0.01 (+1.69%)	730
18 Mar 2020	INR	0.59	0.59	0.59	0.59	0.59	-0.01 (-1.67%)	25,000
17 Mar 2020	INR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
16 Mar 2020	INR	0.6	0.6	0.6	0.6	0.6	+0.01 (+1.69%)	2,830
13 Mar 2020	INR	0.59	0.59	0.59	0.59	0.59	+0.01 (+1.72%)	4,911
12 Mar 2020	INR	0.58	0.58	0.58	0.58	0.58	+0.01 (+1.75%)	221,900
11 Mar 2020	INR	0.57	0.57	0.57	0.57	0.57	+0.01 (+1.79%)	2,000
9 Mar 2020	INR	0.56	0.56	0.56	0.56	0.56	+0.01 (+1.82%)	1,565

See Xignite Response |