Stock Prices
Notices Media Release Trading Holidays BSEPlus Contact Us
हिन्दी     मराठी     ગુજરાતી


--%>
Download All Record
Stock Prices
Search
Period:
From :   Calendar
To :   Calendar
From :     
From :  
Company :SHIRPUR GOLD REFINERY LTD. 512289
Period: 07-Jul-2017 to 18-Aug-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
18/08/17136.00140.30134.00138.20137.2813,59911218,66,8738,71364.076.302.20
17/08/17140.30140.30135.00136.10137.033,596674,92,7432,37866.135.30-4.20
16/08/17139.95142.20135.10137.50138.961,457542,02,46558840.367.10-2.45
14/08/17128.05141.00128.05137.70138.422,238633,09,78583537.3112.959.65
11/08/17137.35141.00132.00134.20135.6829,58867940,14,41214,54149.149.00-3.15
10/08/17146.10146.90131.15134.95139.559,17414812,80,2213,79841.4015.75-11.15
9/08/17141.00151.90135.65144.60143.8114,51328020,87,0477,16749.3816.253.60
8/08/17146.00146.00133.00141.95139.0921,75125830,25,3569,73244.7413.00-4.05
7/08/17150.50150.50145.00145.55146.863,325734,88,3181,82454.865.50-4.95
4/08/17152.85152.90146.55149.15149.991,42,277502,13,39,9301,40,63398.846.35-3.70
3/08/17153.65154.60149.85150.70153.082,899674,43,7701,95867.544.75-2.95
2/08/17155.50159.15153.00154.65156.483,486775,45,5041,30237.356.15-0.85
1/08/17159.40160.00153.65155.95157.184,8271027,58,6952,36549.006.35-3.45
31/07/17159.75162.15158.15159.50160.055,1731148,27,9643,56568.924.00-0.25
28/07/17162.70167.30158.50160.35162.9410,12823316,50,2723,64035.948.80-2.35
27/07/17170.95170.95159.60161.40164.2219,16626231,47,4863,72719.4511.35-9.55
26/07/17169.00174.00168.00170.20171.4023,04677239,50,08312,46154.076.001.20
25/07/17170.40173.00166.35170.55169.718,87224415,05,6274,05045.656.650.15
24/07/17171.00175.00168.50169.70171.5414,44427724,77,7008,50458.886.50-1.30
21/07/17175.00175.40167.40170.75170.4210,95424918,66,7664,91044.828.00-4.25
20/07/17172.70180.80165.00173.35174.7314,30347324,99,1075,67639.6815.800.65
19/07/17163.00174.90163.00172.15170.9631,87382154,48,98114,03444.0311.909.15
18/07/17157.00164.00157.00161.55160.048,44614013,51,7065,09760.357.004.55
17/07/17153.00162.00143.50159.60154.9117,56642027,21,1245,13629.2418.506.60
14/07/17153.00154.30147.70152.25151.725,275928,00,3493,10558.866.60-0.75
13/07/17152.00155.00150.65153.20153.443,424925,25,3772,11961.894.351.20
12/07/17150.85154.55147.95153.75151.996,1111159,28,8024,10667.196.602.90
11/07/17148.60153.50145.95149.25149.135,9721618,90,5752,74846.017.550.65
10/07/17142.25155.80142.25148.80150.647,70513411,60,6594,55559.1213.556.55
7/07/17150.25152.00146.20149.90148.859,30329613,84,7154,08143.875.80-0.35
* Spread
H-L : High-Low
C-O : Close-Open