Shree Securities Ltd Recent Share Price (BSE:538975)

BSE:538975 - Shree Securities Ltd. Shree Securities Ltd
Sector: Financials, Industry: Consumer Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Apr 2023	INR	0.7	0.72	0.69	0.69	0.69	-0.03 (-4.17%)	1,084,061
21 Apr 2023	INR	0.73	0.75	0.72	0.72	0.72	-0.03 (-4%)	2,334,752
20 Apr 2023	INR	0.77	0.8	0.75	0.75	0.75	-0.03 (-3.85%)	1,015,674
19 Apr 2023	INR	0.84	0.86	0.78	0.78	0.78	-0.04 (-4.88%)	2,214,208
18 Apr 2023	INR	0.8	0.82	0.8	0.82	0.82	+0.03 (+3.80%)	2,872,323
17 Apr 2023	INR	0.73	0.79	0.73	0.79	0.79	+0.03 (+3.95%)	5,266,337
13 Apr 2023	INR	0.76	0.76	0.76	0.76	0.76	-0.03 (-3.80%)	493,783
12 Apr 2023	INR	0.79	0.82	0.79	0.79	0.79	-0.04 (-4.82%)	4,451,176
11 Apr 2023	INR	0.83	0.83	0.83	0.83	0.83	-0.04 (-4.60%)	492,993
10 Apr 2023	INR	0.95	0.95	0.87	0.87	0.87	-0.04 (-4.40%)	6,503,707
6 Apr 2023	INR	0.91	0.91	0.9	0.91	0.91	+0.043 (+4.96%)	3,405,505
6 Apr 2023	Forward split: 10 for 1.
5 Apr 2023	INR	8.51	8.69	7.88	8.67	0.867	+0.39 (+4.71%)	990,867
3 Apr 2023	INR	8.28	8.28	8.08	8.28	0.828	+0.39 (+4.94%)	2,138,362
31 Mar 2023	INR	7.89	7.89	7.89	7.89	0.789	-0.41 (-4.94%)	327,603
29 Mar 2023	INR	8.3	8.3	8.3	8.3	0.83	-0.43 (-4.93%)	53,692
28 Mar 2023	INR	8.73	8.73	8.73	8.73	0.873	-0.45 (-4.90%)	40,275
27 Mar 2023	INR	9.18	9.18	9.18	9.18	0.918	-0.48 (-4.97%)	58,865
24 Mar 2023	INR	9.66	10.66	9.66	9.66	0.966	-0.5 (-4.92%)	1,184,408
23 Mar 2023	INR	10.16	10.16	10.16	10.16	1.016	-0.53 (-4.96%)	20,107
22 Mar 2023	INR	10.75	11	10.69	10.69	1.069	-0.56 (-4.98%)	32,850
21 Mar 2023	INR	11.28	11.59	11.25	11.25	1.125	-0.59 (-4.98%)	77,912
20 Mar 2023	INR	11.84	11.84	11.84	11.84	1.184	-0.62 (-4.98%)	41,091
17 Mar 2023	INR	13.01	13.47	12.46	12.46	1.246	-0.65 (-4.96%)	294,700
16 Mar 2023	INR	13.1	13.5	12.66	13.11	1.311	+0.04 (+0.31%)	1,499,537
15 Mar 2023	INR	13.01	13.5	13.01	13.07	1.307	-0.04 (-0.31%)	1,303,494
14 Mar 2023	INR	12.73	13.62	12.73	13.11	1.311	-0.15 (-1.13%)	1,525,478
13 Mar 2023	INR	12.51	13.8	12.51	13.26	1.326	+0.1 (+0.76%)	1,910,035
10 Mar 2023	INR	13.21	13.84	13.16	13.16	1.316	-0.69 (-4.98%)	122,437
9 Mar 2023	INR	14.97	14.97	13.84	13.85	1.385	-0.71 (-4.88%)	1,201,852
8 Mar 2023	INR	14.56	14.56	14.49	14.56	1.456	+0.69 (+4.97%)	751,902

First
7
8
9
10
11
Last

See Xignite Response |