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: 15-May-2017 to 23-Jun-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
23/06/17147.75150.65142.00143.40146.146,0272598,80,7722,32638.598.65-4.35
22/06/17157.05158.10145.50147.20149.3915,25532622,78,9738,32254.5512.60-9.85
21/06/17161.00162.00154.00156.40157.358,34220113,12,5854,26051.078.00-4.60
20/06/17164.10165.00161.85162.55163.283,297705,38,3332,07562.943.15-1.55
19/06/17164.00166.40162.95164.95164.376,69912011,01,0964,09761.163.450.95
16/06/17167.00169.50162.25166.20165.7718,54028530,73,32612,35866.667.25-0.80
15/06/17162.90167.00159.15164.55162.3812,09632419,64,1664,27535.347.851.65
14/06/17179.80182.35159.25161.75173.4768,1851,2551,18,27,86129,97243.9623.10-18.05
13/06/17172.80178.00166.50175.35175.2353,1711,08593,17,37613,85426.0611.502.55
12/06/17156.50177.00151.60173.30166.1181,1101,2481,34,73,21427,78434.2525.4016.80
9/06/17157.00159.40152.00156.90155.8218,70428929,14,3958,34844.637.40-0.10
8/06/17154.90158.40149.35156.25154.8823,06648235,72,46110,71946.479.051.35
7/06/17148.10155.00147.60153.50151.7113,95523521,17,1538,42260.357.405.40
6/06/17152.00152.00143.55147.05146.6110,87220315,93,8965,45150.148.45-4.95
5/06/17137.00154.50137.00152.05151.9044,12055767,01,89211,72626.5817.5015.05
2/06/17145.45150.10144.90147.35148.3541,70640261,87,23226,66163.935.201.90
1/06/17134.90145.00133.00142.65139.6526,71853937,31,12714,90055.7712.007.75
31/05/17131.75136.55131.75136.10135.293,482514,71,0712,78079.844.804.35
30/05/17132.70136.80131.00133.80134.1316,17122021,68,9548,62553.345.801.10
29/05/17131.00137.95130.00134.30133.0415,75438320,95,9207,82449.667.953.30
26/05/17128.00138.05127.50132.40133.4815,04726020,08,4338,48456.3810.554.40
25/05/17125.40130.50123.00128.10126.0810,12515712,76,5946,36262.837.502.70
24/05/17127.20128.00121.75123.35125.344,3981125,51,2523,62882.496.25-3.85
23/05/17131.00131.00126.55127.50127.856,4631008,26,2824,42768.504.45-3.50
22/05/17129.00133.50126.45131.40129.0615,45021719,93,9428,47454.857.052.40
19/05/17132.20137.80126.45130.15129.618,66317911,22,8522,64230.5011.35-2.05
18/05/17130.00134.45125.00130.85128.6640,50046552,10,69023,23357.379.450.85
17/05/17125.60136.25125.60134.45133.1328,82741338,37,71720,22670.1610.658.85
16/05/17132.00134.30124.60126.90128.7712,58525416,20,6198,27265.739.70-5.10
15/05/17128.00137.60127.90133.85133.9056,34668175,44,51021,05537.379.705.85
* Spread
H-L : High-Low
C-O : Close-Open