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: 04-Sep-2017 to 16-Oct-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
16/10/17158.00161.00153.85155.90156.535,1081237,99,5742,71453.137.15-2.10
13/10/17163.00163.00155.55156.30158.486,38212610,11,4273,70057.987.45-6.70
12/10/17169.35169.50157.90161.00163.682,986744,88,7572,07969.6211.60-8.35
11/10/17173.85180.00162.20165.70174.7225,03541543,74,10110,83943.3017.80-8.15
10/10/17170.90180.00170.90173.80174.5528,70440950,10,38219,38867.549.102.90
9/10/17169.00174.10165.50170.05169.5522,17133737,59,12712,15554.828.601.05
6/10/17169.00176.15163.00166.90170.8644,77685176,50,31619,61843.8113.15-2.10
5/10/17159.75174.00156.00170.10166.2929,40865748,90,35513,70446.6018.0010.35
4/10/17151.05164.70151.05157.65158.8920,62139832,76,4698,17239.6313.656.60
3/10/17153.00157.05147.00154.45153.8818,08429527,82,6978,93349.4010.051.45
29/09/17136.65163.85136.65152.10157.3054,36857685,52,01618,13933.3627.2015.45
28/09/17130.00140.00130.00136.55133.784,816906,44,2903,13565.1010.006.55
27/09/17132.45132.45129.00130.10130.543,327354,34,2982,50675.323.45-2.35
26/09/17131.75133.80130.20131.25131.351,323231,73,77963447.923.60-0.50
25/09/17135.50135.50130.05132.00131.721,441311,89,81176252.885.45-3.50
22/09/17138.95140.35135.00135.70136.262,815453,83,5672,19477.945.35-3.25
21/09/17140.10141.50137.70139.80140.132,652633,71,6372,07478.213.80-0.30
20/09/17139.70142.05139.65139.85140.365751480,70730052.172.400.15
19/09/17140.20140.60138.10139.25139.711,474362,05,9291,02269.342.50-0.95
18/09/17140.00142.00138.00140.00139.893,181474,44,9822,52879.474.000.00
15/09/17138.00140.00136.90139.35139.123,856515,36,4612,70170.053.101.35
14/09/17140.55140.60135.45136.90138.322,316513,20,35190038.865.15-3.65
13/09/17143.50143.50136.70138.65140.252,695473,77,9631,76965.646.80-4.85
12/09/17139.00144.60139.00142.15141.804,582636,49,7153,30972.225.603.15
11/09/17147.45147.45141.05142.05144.331,465372,11,44775251.336.40-5.40
8/09/17147.95148.50143.95145.40145.853,280784,78,3871,94059.154.55-2.55
7/09/17151.50151.60147.10148.60149.463,822635,71,2242,61668.454.50-2.90
6/09/17150.40152.15148.10148.50150.202,119483,18,2791,41766.874.05-1.90
5/09/17152.50152.50148.10149.20150.691,928482,90,5391,03553.684.40-3.30
4/09/17153.90155.20148.10153.15151.949,25422814,06,0493,48337.647.10-0.75
* Spread
H-L : High-Low
C-O : Close-Open