Stock Prices

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :Shubham Polyspin Ltd 542019

Period: 17-May-2024 to 28-Jun-2024

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
28/06/24	25.48	25.74	23.87	25.23	24.90	82,266	328	20,48,287	50,036	60.82	1.87	-0.25
27/06/24	25.25	25.25	23.20	23.40	24.55	63,518	397	15,59,466	50,058	78.81	2.05	-1.85
26/06/24	20.81	23.08	20.60	23.08	22.62	45,046	188	10,19,023	43,248	96.01	2.48	2.27
25/06/24	21.00	21.96	20.51	20.99	21.11	9,147	119	1,93,055	6,804	74.38	1.45	-0.01
24/06/24	21.93	22.00	20.88	21.03	21.27	7,766	86	1,65,210	5,769	74.29	1.12	-0.90
21/06/24	22.50	22.75	20.84	21.49	21.41	25,870	166	5,53,901	8,366	32.34	1.91	-1.01
20/06/24	21.70	23.00	20.67	22.22	21.87	17,266	108	3,77,530	11,864	68.71	2.33	0.52
19/06/24	21.63	23.40	21.07	21.32	21.69	15,436	179	3,34,759	6,108	39.57	2.33	-0.31
18/06/24	22.95	23.25	22.00	22.43	22.91	19,331	169	4,42,782	13,037	67.44	1.25	-0.52
14/06/24	20.50	22.58	19.76	22.49	21.35	30,770	238	6,57,064	14,313	46.52	2.82	1.99
13/06/24	20.49	20.75	19.75	20.53	20.33	7,447	102	1,51,370	6,003	80.61	1.00	0.04
12/06/24	19.75	20.80	19.31	19.83	19.96	17,446	183	3,48,284	10,813	61.98	1.49	0.08
11/06/24	19.21	19.60	19.00	19.56	19.43	8,069	70	1,56,810	5,110	63.33	0.60	0.35
10/06/24	19.50	19.50	19.00	19.21	19.23	7,232	83	1,39,064	2,421	33.48	0.50	-0.29
7/06/24	18.69	20.00	18.30	19.10	18.95	12,767	128	2,41,945	7,347	57.55	1.70	0.41
6/06/24	18.75	19.33	18.08	19.07	18.65	11,960	122	2,23,103	9,543	79.79	1.25	0.32
5/06/24	19.24	19.24	18.12	18.41	18.70	9,254	127	1,73,057	7,201	77.81	1.12	-0.83
4/06/24	20.04	20.04	18.77	18.98	19.29	7,605	94	1,46,679	6,284	82.63	1.27	-1.06
3/06/24	20.07	20.07	19.72	19.75	19.83	4,857	110	96,311	3,841	79.08	0.35	-0.32
31/05/24	20.00	20.49	19.75	20.01	19.95	4,954	83	98,826	3,879	78.30	0.74	0.01
30/05/24	20.00	20.29	19.81	20.07	20.00	1,073	25	21,457	864	80.52	0.48	0.07
29/05/24	20.53	20.74	19.76	19.99	20.14	3,107	70	62,580	2,066	66.50	0.98	-0.54
28/05/24	20.45	20.75	20.01	20.13	20.26	3,297	71	66,803	2,451	74.34	0.74	-0.32
27/05/24	20.60	20.84	20.00	20.43	20.34	7,104	75	1,44,470	5,024	70.72	0.84	-0.17
24/05/24	19.96	20.85	19.35	20.29	20.15	13,484	134	2,71,669	9,501	70.46	1.50	0.33
23/05/24	20.20	20.85	19.73	20.27	20.32	10,764	126	2,18,760	7,454	69.25	1.12	0.07
22/05/24	19.64	21.13	19.60	19.86	20.03	23,981	202	4,80,274	12,176	50.77	1.53	0.22
21/05/24	19.85	20.90	19.55	20.13	20.03	7,823	139	1,56,732	5,643	72.13	1.35	0.28
18/05/24	19.51	20.69	19.51	20.06	20.42	3,376	44	68,939	2,859	84.69	1.18	0.55
17/05/24	19.39	20.59	19.39	19.72	19.81	9,750	151	1,93,145	5,867	60.17	1.20	0.33

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