Sintex Plastics Technology Lim Recent Share Price (BSE:540653)

1 Followers BSE:540653 - Sintex Plastics Technology Ltd. Sintex Plastics Technology Lim
Sector: Information Technology, Industry: Electronic Manufacturing Services

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2020	INR	2.74	2.74	2.65	2.67	2.67	+0.02 (+0.75%)	664,668
26 Aug 2020	INR	2.7	2.7	2.6	2.65	2.65	-0.02 (-0.75%)	722,416
25 Aug 2020	INR	2.72	2.74	2.59	2.67	2.67	-0.04 (-1.48%)	1,102,386
24 Aug 2020	INR	2.78	2.8	2.67	2.71	2.71	+0.04 (+1.50%)	1,205,907
21 Aug 2020	INR	2.62	2.67	2.5	2.67	2.67	+0.12 (+4.71%)	2,797,050
20 Aug 2020	INR	2.67	2.7	2.52	2.55	2.55	-0.07 (-2.67%)	849,982
19 Aug 2020	INR	2.62	2.68	2.46	2.62	2.62	+0.04 (+1.55%)	1,090,672
18 Aug 2020	INR	2.59	2.6	2.38	2.58	2.58	+0.08 (+3.20%)	850,064
17 Aug 2020	INR	2.28	2.5	2.28	2.5	2.5	+0.11 (+4.60%)	1,008,361
14 Aug 2020	INR	2.51	2.57	2.39	2.39	2.39	-0.12 (-4.78%)	1,050,933
13 Aug 2020	INR	2.69	2.69	2.51	2.51	2.51	-0.13 (-4.92%)	816,257
12 Aug 2020	INR	2.64	2.75	2.49	2.64	2.64	+0.02 (+0.76%)	1,122,527
11 Aug 2020	INR	2.75	2.75	2.62	2.62	2.62	-0.13 (-4.73%)	978,530
10 Aug 2020	INR	2.75	2.85	2.75	2.75	2.75	-0.14 (-4.84%)	296,372
7 Aug 2020	INR	3.11	3.11	2.83	2.89	2.89	-0.08 (-2.69%)	1,256,428
6 Aug 2020	INR	2.94	2.97	2.9	2.97	2.97	+0.14 (+4.95%)	1,258,975
5 Aug 2020	INR	2.8	2.83	2.8	2.83	2.83	+0.13 (+4.81%)	391,259
4 Aug 2020	INR	2.69	2.7	2.5	2.7	2.7	+0.12 (+4.65%)	500,747
3 Aug 2020	INR	2.5	2.58	2.35	2.58	2.58	+0.12 (+4.88%)	408,076
31 Jul 2020	INR	2.55	2.55	2.38	2.46	2.46	-0.04 (-1.60%)	295,818
30 Jul 2020	INR	2.45	2.55	2.33	2.5	2.5	+0.07 (+2.88%)	1,235,839
29 Jul 2020	INR	2.27	2.49	2.27	2.43	2.43	+0.05 (+2.10%)	1,617,175
28 Jul 2020	INR	2.38	2.38	2.38	2.38	2.38	-0.12 (-4.80%)	109,460
27 Jul 2020	INR	2.5	2.5	2.5	2.5	2.5	-0.13 (-4.94%)	161,495
24 Jul 2020	INR	2.75	2.82	2.59	2.63	2.63	-0.09 (-3.31%)	923,280
23 Jul 2020	INR	2.72	2.93	2.72	2.72	2.72	-0.14 (-4.90%)	852,010
22 Jul 2020	INR	2.89	2.89	2.63	2.86	2.86	+0.1 (+3.62%)	2,955,416
21 Jul 2020	INR	2.76	2.76	2.76	2.76	2.76	+0.13 (+4.94%)	1,349,589
20 Jul 2020	INR	2.39	2.63	2.39	2.63	2.63	+0.12 (+4.78%)	4,509,303
17 Jul 2020	INR	2.51	2.51	2.51	2.51	2.51	-0.13 (-4.92%)	72,828

See Xignite Response |