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
21 Apr 2020	INR	1.06	1.06	1.06	1.06	1.06	+0.05 (+4.95%)	63,509
20 Apr 2020	INR	1.01	1.01	1.01	1.01	1.01	+0.04 (+4.12%)	14,074
17 Apr 2020	INR	0.97	0.97	0.97	0.97	0.97	+0.04 (+4.30%)	157,123
16 Apr 2020	INR	0.93	0.93	0.89	0.93	0.93	+0.04 (+4.49%)	350,794
15 Apr 2020	INR	0.89	0.89	0.85	0.89	0.89	+0.04 (+4.71%)	527,284
13 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	+0.04 (+4.94%)	110,757
9 Apr 2020	INR	0.81	0.81	0.81	0.81	0.81	+0.03 (+3.85%)	2,897
8 Apr 2020	INR	0.78	0.78	0.78	0.78	0.78	+0.03 (+4%)	16,799
7 Apr 2020	INR	0.75	0.75	0.75	0.75	0.75	+0.03 (+4.17%)	25,858
3 Apr 2020	INR	0.72	0.72	0.72	0.72	0.72	+0.03 (+4.35%)	26,897
1 Apr 2020	INR	0.69	0.69	0.66	0.69	0.69	+0.03 (+4.55%)	358,158
31 Mar 2020	INR	0.65	0.66	0.6	0.66	0.66	+0.03 (+4.76%)	763,880
30 Mar 2020	INR	0.61	0.63	0.59	0.63	0.63	+0.03 (+5%)	676,728
27 Mar 2020	INR	0.6	0.63	0.57	0.6	0.6	0.0 (0.0%)	425,468
26 Mar 2020	INR	0.59	0.6	0.56	0.6	0.6	+0.02 (+3.45%)	1,060,941
25 Mar 2020	INR	0.59	0.61	0.57	0.58	0.58	-0.01 (-1.69%)	765,837
24 Mar 2020	INR	0.59	0.59	0.59	0.59	0.59	-0.03 (-4.84%)	196,217
23 Mar 2020	INR	0.62	0.62	0.62	0.62	0.62	-0.03 (-4.62%)	198,230
20 Mar 2020	INR	0.65	0.65	0.65	0.65	0.65	-0.03 (-4.41%)	195,845
19 Mar 2020	INR	0.74	0.74	0.68	0.68	0.68	-0.03 (-4.23%)	1,405,472
18 Mar 2020	INR	0.71	0.71	0.69	0.71	0.71	+0.03 (+4.41%)	1,411,819
17 Mar 2020	INR	0.68	0.68	0.62	0.68	0.68	+0.03 (+4.62%)	839,717
16 Mar 2020	INR	0.6	0.65	0.59	0.65	0.65	+0.03 (+4.84%)	2,419,863
13 Mar 2020	INR	0.62	0.63	0.62	0.62	0.62	-0.03 (-4.62%)	336,526
12 Mar 2020	INR	0.65	0.65	0.65	0.65	0.65	-0.03 (-4.41%)	122,285
11 Mar 2020	INR	0.7	0.7	0.68	0.68	0.68	-0.03 (-4.23%)	710,636
9 Mar 2020	INR	0.74	0.74	0.71	0.71	0.71	-0.03 (-4.05%)	151,632
6 Mar 2020	INR	0.77	0.77	0.74	0.74	0.74	-0.03 (-3.90%)	488,301
5 Mar 2020	INR	0.74	0.77	0.71	0.77	0.77	+0.03 (+4.05%)	1,058,967
4 Mar 2020	INR	0.75	0.76	0.72	0.74	0.74	-0.01 (-1.33%)	524,509

See Xignite Response |