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: 06-Nov-2017 to 15-Dec-2017
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
15/12/17172.20172.70169.00170.00171.123,162475,41,0722,78588.083.70-2.20
14/12/17174.00175.75165.80169.20168.123,795766,37,9992,57667.889.95-4.80
13/12/17165.65176.00163.00171.30170.398,82618415,03,8534,13646.8613.005.65
12/12/17164.00167.50164.00165.80165.961,183201,96,3311,05589.183.501.80
11/12/17172.55178.00165.00166.10171.279,9617117,06,0051,33613.4113.00-6.45
8/12/17165.80175.30164.50172.10170.201,546472,63,1351,02266.1110.806.30
7/12/17167.55171.90164.60165.20165.681,204351,99,48494678.577.30-2.35
6/12/17163.00167.00160.00165.20163.685,073928,30,3412,85956.367.002.20
5/12/17172.60172.60163.80166.80168.284,5401147,64,0002,90563.998.80-5.80
4/12/17174.10180.45171.00171.85174.351,957473,41,1991,21562.089.45-2.25
1/12/17187.65188.00172.35176.05180.5514,38025625,96,2907,55152.5115.65-11.60
30/11/17178.70188.00177.50185.75184.6837,27351468,83,43513,71136.7910.507.05
29/11/17170.65187.25170.65178.15183.881,39,4587722,56,43,4751,07,98977.4316.607.50
28/11/17182.00182.00168.10169.80171.867,07016412,15,0175,45277.1113.90-12.20
27/11/17179.00191.50178.05181.15184.8923,37141943,21,00810,93846.8013.452.15
24/11/17179.80190.00175.00177.80181.5551,5131,36993,52,38021,22441.2015.00-2.00
23/11/17159.20185.20155.00177.60176.1876,1821,2551,34,22,08027,49536.0930.2018.40
22/11/17148.00159.80148.00155.45154.4113,48223520,81,7927,20653.4511.807.45
21/11/17142.75149.80141.30146.45144.734,121975,96,4442,15652.328.503.70
20/11/17141.00142.70140.05141.00140.901,655152,33,1841,15069.492.650.00
17/11/17143.00144.60141.50142.50142.983,762755,37,8942,10055.823.10-0.50
16/11/17142.25142.25140.70140.70140.85410657,747410100.001.55-1.55
15/11/17138.50145.00138.05141.55141.381,748392,47,1241,24171.006.953.05
14/11/17145.50147.50142.00143.45144.733,872605,60,4092,35360.775.50-2.05
13/11/17151.10151.10142.00144.70144.076521493,93260392.489.10-6.40
10/11/17149.65149.65142.00142.65142.912,202313,14,6801,61973.527.65-7.00
9/11/17143.15145.00142.00143.95143.301,482342,12,37577252.093.000.80
8/11/17145.70145.70141.95142.10142.701,005241,43,41674874.433.75-3.60
7/11/17148.55148.55144.30144.80146.922,862414,20,4831,81763.494.25-3.75
6/11/17150.35151.85147.15149.35149.981,172261,75,77478466.894.70-1.00
* Spread
H-L : High-Low
C-O : Close-Open