Stock Prices
Search
Period:
From :  
To :  
From :     
From :  
Company :SHIRPUR GOLD REFINERY LTD. 512289
Period: 05-Feb-2019 to 19-Mar-2019
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
19/03/1931.0032.0030.9030.9030.951,17,92440536,49,2211,04,42888.561.10-0.10
18/03/1934.1535.0032.5032.5032.6228,0501569,14,85724,81488.462.50-1.65
15/03/1937.3037.3034.1534.2034.4560,15233120,71,95549,76982.743.15-3.10
14/03/1935.3537.8035.1535.9035.7435,97821912,85,99223,45765.202.650.55
13/03/1938.0038.5537.0037.0037.0556,76725221,03,09353,93095.001.55-1.00
12/03/1940.6540.6538.9038.9039.3042,56319816,72,55036,21585.091.75-1.75
11/03/1940.6041.9540.6040.9040.8914,543545,94,70411,06876.111.350.30
8/03/1942.7542.7540.6040.7541.095,790422,37,8955,69098.272.15-2.00
7/03/1944.1044.1041.5542.7042.481,5612766,3051,05467.522.55-1.40
6/03/1942.3542.8041.6542.1042.188,199733,45,8245,76070.251.15-0.25
5/03/1940.5041.7539.8540.8540.9840,51412916,60,13534,81185.921.900.35
1/03/1942.0042.0039.7039.8040.2318,491927,43,94416,32388.282.30-2.20
28/02/1940.0543.0039.9040.3041.0219,0231297,80,2529,04147.533.100.25
27/02/1943.6043.6042.0042.0042.422,778181,17,8452,17278.191.60-1.60
26/02/1940.8542.8540.0041.5541.109,114613,74,5568,44892.692.850.70
25/02/1940.5042.6040.4540.9041.193,743391,54,1903,04481.332.150.40
22/02/1942.3042.5041.5041.8041.903,600301,50,8523,600100.001.00-0.50
21/02/1942.4042.4041.0541.2041.39800833,10965081.251.35-1.20
20/02/1941.1541.9041.1541.1541.46250410,36520080.000.750.00
19/02/1941.8041.8040.0541.5041.034,153321,70,4073,36180.931.75-0.30
18/02/1943.3043.3041.0041.8042.5012,4601655,29,4917,49460.142.30-1.50
15/02/1945.5045.5044.5044.5045.104,250161,91,6603,30077.651.00-1.00
14/02/1944.0045.8043.7545.1045.591,8483284,2571,66089.832.051.10
13/02/1947.8047.8544.1044.9545.603,819421,74,1482,37062.063.75-2.85
12/02/1942.5048.4042.5045.4046.636,088902,83,8893,46456.905.902.90
11/02/1941.5545.7541.3544.8043.2111,9011175,14,2699,09576.424.403.25
8/02/1947.3047.3045.9045.9046.064481320,63442695.091.40-1.40
7/02/1950.0050.0047.3047.3048.427671237,14075798.702.70-2.70
6/02/1950.0053.1549.2049.2051.021,1192657,0891,09197.503.95-0.80
5/02/1950.0553.9548.6551.4550.722,757271,39,8432,05374.465.301.40
* Spread
H-L : High-Low
C-O : Close-Open