Sturdy Industries Limited Recent Share Price (BSE:530611)

BSE:530611 - Sturdy Industries Ltd. Sturdy Industries Limited
Sector: Materials, Industry: Aluminum

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2014	INR	2.1	2.1	1.92	1.92	1.92	-0.1 (-4.95%)	11,100
22 Jul 2014	INR	2.02	2.2	2.02	2.02	2.02	-0.09 (-4.27%)	1,160
21 Jul 2014	INR	2.15	2.15	2.05	2.11	2.11	+0.06 (+2.93%)	3,621
18 Jul 2014	INR	2.14	2.14	2.04	2.05	2.05	-0.09 (-4.21%)	7,830
17 Jul 2014	INR	2.36	2.36	2.14	2.14	2.14	-0.11 (-4.89%)	5,511
16 Jul 2014	INR	2.24	2.25	2.24	2.25	2.25	+0.1 (+4.65%)	1,748
15 Jul 2014	INR	2.35	2.36	2.15	2.15	2.15	-0.1 (-4.44%)	3,048
14 Jul 2014	INR	2.25	2.25	2.25	2.25	2.25	0.0 (0.0%)	0
11 Jul 2014	INR	2.25	2.25	2.25	2.25	2.25	0.0 (0.0%)	371
10 Jul 2014	INR	2.25	2.25	2.25	2.25	2.25	0.0 (0.0%)	1,000
9 Jul 2014	INR	2.25	2.31	2.25	2.25	2.25	-0.1 (-4.26%)	4,332
8 Jul 2014	INR	2.35	2.5	2.35	2.35	2.35	-0.12 (-4.86%)	4,497
7 Jul 2014	INR	2.3	2.47	2.3	2.47	2.47	+0.1 (+4.22%)	102
4 Jul 2014	INR	2.35	2.5	2.34	2.37	2.37	-0.09 (-3.66%)	14,100
3 Jul 2014	INR	2.58	2.7	2.46	2.46	2.46	-0.12 (-4.65%)	25,000
2 Jul 2014	INR	2.35	2.58	2.35	2.58	2.58	+0.12 (+4.88%)	23,169
1 Jul 2014	INR	2.65	2.68	2.45	2.46	2.46	-0.11 (-4.28%)	17,000
30 Jun 2014	INR	2.57	2.6	2.57	2.57	2.57	-0.13 (-4.81%)	13,000
27 Jun 2014	INR	2.7	2.7	2.7	2.7	2.7	-0.14 (-4.93%)	3,000
26 Jun 2014	INR	2.84	2.84	2.84	2.84	2.84	0.0 (0.0%)	0
25 Jun 2014	INR	2.88	2.88	2.84	2.84	2.84	+0.04 (+1.43%)	2,200
24 Jun 2014	INR	2.75	2.85	2.62	2.8	2.8	+0.05 (+1.82%)	32,653
23 Jun 2014	INR	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	1
20 Jun 2014	INR	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	1,500
19 Jun 2014	INR	2.75	2.75	2.75	2.75	2.75	-0.14 (-4.84%)	0
18 Jun 2014	INR	2.88	2.89	2.88	2.89	2.89	+0.06 (+2.12%)	10,000
17 Jun 2014	INR	2.8	2.83	2.76	2.83	2.83	-0.07 (-2.41%)	8,610
16 Jun 2014	INR	3	3	2.9	2.9	2.9	-0.1 (-3.33%)	7,250
13 Jun 2014	INR	3.2	3.2	2.9	3	3	-0.05 (-1.64%)	13,628
12 Jun 2014	INR	2.95	3.08	2.81	3.05	3.05	+0.1 (+3.39%)	13,150

See Xignite Response |