Stock Prices

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :SHIRPUR GOLD REFINERY LTD. 512289

Period: 09-Feb-2021 to 13-Dec-2021

All Prices in ₹

Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	* Spread
Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	H-L	C-O
13/12/21	5.30	5.35	4.85	5.02	4.98	63,167	128	3,14,459	63,167	100.00	0.50	-0.28
6/12/21	5.16	5.41	4.91	5.10	4.98	65,031	95	3,24,044	65,031	100.00	0.50	-0.06
29/11/21	5.16	5.70	5.16	5.16	5.39	28,232	98	1,52,060	28,232	100.00	0.54	0.00
30/08/21	5.43	5.71	5.43	5.43	5.46	17,168	25	93,817	17,168	100.00	0.28	0.00
23/08/21	5.18	5.71	5.18	5.71	5.22	64,609	22	3,37,336	64,609	100.00	0.53	0.53
16/08/21	5.69	5.98	5.43	5.45	5.60	1,50,730	24	8,44,323	1,50,730	100.00	0.55	-0.24
9/08/21	5.51	6.03	5.50	5.70	5.70	1,49,349	16	8,51,688	1,49,349	100.00	0.53	0.19
2/08/21	6.33	6.33	5.73	5.75	6.12	21,610	32	1,32,202	21,610	100.00	0.60	-0.58
26/07/21	6.07	6.50	5.94	6.03	6.03	15,365	28	92,598	15,365	100.00	0.56	-0.04
19/07/21	6.34	6.59	6.20	6.25	6.32	3,230	16	20,409	3,230	100.00	0.39	-0.09
12/07/21	6.09	6.45	6.08	6.35	6.11	31,113	26	1,90,166	31,113	100.00	0.37	0.26
5/07/21	6.74	6.74	6.10	6.39	6.12	42,107	40	2,57,597	42,107	100.00	0.64	-0.35
28/06/21	6.75	6.75	6.42	6.42	6.48	5,318	12	34,471	5,318	100.00	0.33	-0.33
21/06/21	6.87	6.87	6.23	6.75	6.54	18,182	41	1,18,838	18,182	100.00	0.64	-0.12
14/06/21	6.00	6.55	6.00	6.55	6.50	3,481	29	22,628	3,481	100.00	0.55	0.55
7/06/21	6.24	6.24	6.24	6.24	6.24	917	10	5,722	917	100.00	0.00	0.00
31/05/21	6.20	6.41	5.81	5.95	6.19	16,060	63	99,380	16,060	100.00	0.60	-0.25
24/05/21	5.60	6.13	5.60	6.11	6.00	5,796	27	34,771	5,796	100.00	0.53	0.51
17/05/21	5.80	5.90	5.65	5.84	5.82	6,581	23	38,328	6,581	100.00	0.25	0.04
10/05/21	5.85	6.45	5.85	5.90	6.14	12,981	40	79,754	12,981	100.00	0.60	0.05
3/05/21	6.13	6.75	6.13	6.15	6.18	11,197	46	69,166	11,197	100.00	0.62	0.02
26/04/21	6.45	6.45	6.45	6.45	6.45	3,091	9	19,936	3,091	100.00	0.00	0.00
12/04/21	6.78	6.78	6.78	6.78	6.78	2,800	8	18,984	2,800	100.00	0.00	0.00
22/03/21	7.13	7.13	7.13	7.13	7.13	7,395	17	52,726	7,395	100.00	0.00	0.00
15/03/21	7.05	7.50	7.03	7.50	7.04	13,968	33	98,329	13,968	100.00	0.47	0.45
8/03/21	7.65	7.65	7.40	7.40	7.40	1,980	11	14,654	1,980	100.00	0.25	-0.25
1/03/21	8.18	8.18	7.78	7.78	7.95	472	7	3,752	472	100.00	0.40	-0.40
11/02/21	8.08	8.20	7.48	8.18	8.07	9,847	28	79,466	9,847	100.00	0.72	0.10
10/02/21	7.45	8.00	7.45	7.86	7.79	7,752	26	60,360	7,752	100.00	0.55	0.41
9/02/21	7.50	7.82	7.20	7.82	7.64	4,313	30	32,950	4,313	100.00	0.62	0.32

* Spread
H-L : High-Low
C-O : Close-Open