Stock Prices
Search
Period:
From :  
To :  
From :     
From :  
Company :SHIRPUR GOLD REFINERY LTD. 512289
Period: 10-Jun-2019 to 19-Jul-2019
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
19/07/1916.4016.4015.7016.0816.0310,369301,66,2567,00467.550.70-0.32
18/07/1915.0016.0214.9515.7715.3917,3401822,66,87512,63372.851.070.77
17/07/1914.2015.3014.0015.2914.6011,5341161,68,39310,23088.691.301.09
16/07/1914.5115.2514.5014.5814.638,016681,17,2606,12076.350.750.07
15/07/1915.3415.4115.2615.2615.323,2481849,7642,89689.160.15-0.08
12/07/1916.1516.2016.0616.0616.112,4551539,5452,05283.580.14-0.09
11/07/1918.4518.4816.7216.9017.3319,623973,39,98510,66654.351.76-1.55
10/07/1917.3517.6017.3517.6017.546,122251,07,3946,04598.740.250.25
9/07/1916.7316.7715.5316.7716.5513,275392,19,71111,05083.241.240.04
8/07/1915.6016.0914.8015.9815.3439,0941045,99,83428,83073.751.290.38
5/07/1915.0515.3314.5515.3315.337,676311,17,6517,55298.380.780.28
4/07/1914.3315.1014.3014.6014.715,4547080,2264,66285.480.800.27
3/07/1914.8815.0214.5114.5614.752,3122434,0911,79677.680.51-0.32
2/07/1914.7115.3914.7114.8314.865,0752775,4124,51088.870.680.12
1/07/1915.0015.2214.7014.9715.035,7623086,6185,42494.130.52-0.03
28/06/1916.3016.3514.9015.0015.0916,723742,52,33215,86394.861.45-1.30
27/06/1915.2015.6514.7515.6515.382,6262840,3892,40091.390.900.45
26/06/1914.5015.2014.1014.9514.808,759681,29,6277,25282.791.100.45
25/06/1915.5515.8514.5014.6014.815,4683881,0075,02391.861.35-0.95
24/06/1915.3516.0014.7015.2515.4117,5361012,70,25111,34264.681.30-0.10
21/06/1915.2515.2514.6015.2515.164,9523375,0904,30086.830.650.00
20/06/1914.0014.5513.2514.5513.927,530831,04,8454,74963.071.300.55
19/06/1913.9014.6013.9013.9013.9111,715701,62,94310,07085.960.700.00
18/06/1914.6014.6014.6014.6014.601,650424,0901,650100.000.000.00
17/06/1915.3515.3515.3515.3515.35800412,280800100.000.000.00
14/06/1916.1516.1516.1516.1516.151,3951022,5291,395100.000.000.00
13/06/1917.0017.0017.0017.0017.002,491842,3472,491100.000.000.00
12/06/1917.8517.8517.8517.8517.85997817,796997100.000.000.00
11/06/1920.5020.6518.7518.7519.3120,151623,89,02518,42591.431.90-1.75
10/06/1919.5019.7019.2019.7019.5820,034833,92,32217,14285.560.500.20
* Spread
H-L : High-Low
C-O : Close-Open