Stock Prices
BSE Buyback 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: 04-Jan-2018 to 16-Feb-2018
All Prices in
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
16/02/18161.00161.50158.00160.20160.372,331553,73,8231,24553.413.50-0.80
15/02/18157.50164.05157.50161.50161.741,307382,11,39290769.406.554.00
14/02/18161.90164.95160.00160.90162.941,091291,77,76571165.174.95-1.00
12/02/18161.40171.10160.90163.75165.636,47914110,73,1493,26250.3510.202.35
9/02/18149.00158.00149.00157.05155.063,046724,72,3041,63053.519.008.05
8/02/18143.30155.00143.25153.60151.013,609695,45,0062,75076.2011.7510.30
7/02/18144.10146.00141.40143.60143.051,846412,64,0751,31971.454.60-0.50
6/02/18140.00146.95122.00140.25137.996,564849,05,7613,57654.4824.950.25
5/02/18142.15151.70142.15148.30148.571,751442,60,15089351.009.556.15
2/02/18157.00157.10144.00147.40150.996,2241279,39,7623,26952.5213.10-9.60
1/02/18162.00162.15153.80156.00157.295,0101107,88,0163,20363.938.35-6.00
31/01/18161.05165.00156.00161.25160.5615,45829224,82,0103,59723.279.000.20
30/01/18170.60172.45164.00164.95167.203,500865,85,2082,34366.948.45-5.65
29/01/18180.00180.00170.00173.00174.204,6311088,06,7263,33171.9310.00-7.00
25/01/18180.30183.35179.00179.45180.111,769343,18,6071,43781.234.35-0.85
24/01/18192.00192.00180.00180.60185.368,34114815,46,0613,36240.3112.00-11.40
23/01/18183.00195.70183.00191.20189.9419,06335136,20,8518,86946.5212.708.20
22/01/18183.40183.40178.65181.85181.60845201,53,45667379.644.75-1.55
19/01/18175.20180.75173.50178.30177.176,71910511,90,3974,16461.977.253.10
18/01/18183.55186.35174.25177.10178.513,251615,80,3222,60079.9812.10-6.45
17/01/18183.00185.30180.10183.10182.822,257314,12,6351,94186.005.200.10
16/01/18189.10190.00182.00182.70184.893,325716,14,7692,46073.988.00-6.40
15/01/18185.65192.00185.65186.95188.793,139785,92,6092,20970.376.351.30
12/01/18188.60190.00183.10185.65186.913,016685,63,7272,12770.526.90-2.95
11/01/18187.45191.95186.00189.00189.1912,36819723,39,9398,88971.875.951.55
10/01/18190.05192.45189.05189.80190.126,45011212,26,2675,00677.613.40-0.25
9/01/18188.65193.00188.65190.50191.345,91810511,32,3283,45758.424.351.85
8/01/18196.00196.80189.30190.10191.636,38619512,23,7762,88145.117.50-5.90
5/01/18194.75196.15188.00188.95191.933,993847,66,3922,15854.048.15-5.80
4/01/18197.35197.40187.10190.15190.5414,35725527,35,5878,48559.1010.30-7.20
* Spread
H-L : High-Low
C-O : Close-Open