BSE - Delayed Quote INR

Sharanam Infraproject and Trading Limited (SIPTL.BO)

0.4800
-0.0200
(-4.00%)
At close: 3:40:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.51000.51000.48000.48000.48005,223,982
Jun 12, 20250.50000.51000.50000.50000.50009,847,901
Jun 11, 20250.45000.49000.45000.49000.490012,740,470
Jun 10, 20250.49000.49000.47000.47000.47008,174,463
Jun 9, 20250.51000.52000.49000.49000.49007,781,370
Jun 6, 20250.54000.55000.51000.51000.51006,067,447
Jun 5, 20250.52000.53000.52000.53000.530010,713,850
Jun 4, 20250.50000.51000.47000.51000.51005,416,591
Jun 3, 20250.49000.52000.49000.49000.490010,915,270
Jun 2, 20250.55000.55000.51000.51000.510014,381,370
May 30, 20250.53000.53000.52000.53000.530018,114,960
May 29, 20250.51000.51000.50000.51000.510031,100,990
May 28, 20250.49000.49000.48000.49000.490013,203,600
May 27, 20250.50000.51000.47000.47000.47006,717,892
May 26, 20250.48000.49000.48000.49000.49005,859,036
May 23, 20250.46000.47000.46000.47000.47005,352,262
May 22, 20250.44000.46000.44000.45000.45001,754,060
May 21, 20250.44000.47000.44000.45000.45002,209,138
May 20, 20250.47000.47000.45000.45000.45003,813,033
May 19, 20250.46000.47000.45000.47000.47003,798,231
May 16, 20250.47000.47000.45000.45000.45004,162,332
May 15, 20250.47000.48000.45000.47000.47001,729,192
May 14, 20250.45000.48000.45000.47000.47002,836,524
May 13, 20250.50000.51000.47000.47000.47005,338,882
May 12, 20250.49000.49000.48000.49000.49005,364,310
May 9, 20250.43000.47000.43000.47000.47006,195,870
May 8, 20250.45000.47000.45000.45000.45009,108,346
May 7, 20250.47000.47000.47000.47000.4700982,557
May 6, 20250.49000.49000.49000.49000.49006,142,401
May 5, 20250.51000.51000.51000.51000.51003,412,722
May 2, 20250.53000.53000.53000.53000.53001,710,367
Apr 30, 20250.55000.55000.55000.55000.55002,142,939
Apr 29, 20250.57000.63000.57000.57000.570073,709,890
Apr 28, 20250.59000.60000.59000.60000.60009,360,678
Apr 25, 20250.59000.64000.58000.58000.58009,917,589
Apr 24, 20250.61000.61000.61000.61000.61002,080,689
Apr 23, 20250.64000.64000.64000.64000.64003,311,120
Apr 22, 20250.67000.67000.66000.67000.670021,142,270
Apr 21, 20250.64000.64000.63000.64000.640019,722,820
Apr 17, 20250.61000.61000.60000.61000.610017,951,020
Apr 16, 20250.58000.59000.58000.59000.59009,117,525
Apr 15, 20250.60000.62000.57000.57000.57003,588,485
Apr 11, 20250.59000.60000.59000.60000.60001,232,867
Apr 9, 20250.62000.63000.58000.58000.58002,116,404
Apr 8, 20250.59000.61000.58000.61000.61001,396,937
Apr 7, 20250.59000.61000.59000.59000.59002,251,686
Apr 4, 20250.65000.65000.62000.62000.62002,195,640
Apr 3, 20250.68000.68000.65000.65000.65003,743,961
Apr 2, 20250.65000.68000.64000.68000.68003,215,082
Apr 1, 20250.68000.69000.64000.65000.65003,780,234
Mar 28, 20250.68000.73000.67000.67000.67004,709,104
Mar 27, 20250.70000.70000.70000.70000.70001,915,139
Mar 26, 20250.73000.73000.73000.73000.7300623,558
Mar 25, 20250.77000.77000.76000.76000.76008,118,845
Mar 24, 20250.74000.74000.73000.74000.740011,056,520
Mar 21, 20250.73000.76000.71000.71000.71001,616,786
Mar 20, 20250.76000.79000.74000.74000.7400565,627
Mar 19, 20250.74000.77000.71000.77000.77001,673,388
Mar 18, 20250.74000.74000.74000.74000.7400499,079
Mar 17, 20250.77000.85000.77000.77000.77001,912,728
Mar 13, 20250.82000.83000.81000.81000.8100622,278
Mar 12, 20250.84000.85000.84000.85000.85003,356,081
Mar 11, 20250.81000.81000.81000.81000.8100227,099
Mar 10, 20250.85000.85000.85000.85000.8500280,902
Mar 7, 20250.88000.89000.88000.89000.89004,802,856
Mar 6, 20250.77000.85000.77000.85000.85005,302,792
Mar 5, 20250.81000.81000.81000.81000.8100422,843
Mar 4, 20250.85000.85000.85000.85000.8500696,089
Mar 3, 20250.89000.89000.89000.89000.89001,131,593
Feb 28, 20250.93000.94000.89000.93000.930015,504,990
Feb 27, 20250.90000.90000.89000.90000.900019,615,410
Feb 25, 20250.86000.87000.82000.86000.86009,329,083
Feb 24, 20250.87000.88000.84000.85000.8500589,578
Feb 21, 20250.83000.88000.80000.88000.8800323,767
Feb 20, 20250.87000.87000.83000.84000.8400339,434
Feb 19, 20250.83000.88000.81000.87000.8700211,123
Feb 18, 20250.86000.86000.82000.85000.8500112,645
Feb 17, 20250.87000.89000.82000.86000.8600189,231
Feb 14, 20250.88000.88000.83000.86000.8600161,108
Feb 13, 20250.87000.88000.82000.87000.87002,639,651
Feb 12, 20250.81000.87000.81000.86000.8600295,847
Feb 11, 20250.89000.89000.85000.85000.8500351,903
Feb 10, 20250.92000.96000.89000.89000.89002,525,736
Feb 7, 20250.94000.97000.93000.93000.93002,754,809
Feb 6, 20251.03001.03000.96000.97000.97002,738,148
Feb 5, 20250.99001.01000.94001.01001.01001,028,165
Feb 4, 20250.97000.97000.94000.97000.9700265,652
Feb 3, 20251.00001.00000.95000.97000.9700710,602
Feb 1, 20250.98001.00000.94000.99000.9900283,001
Jan 31, 20250.95001.00000.94000.96000.9600781,368
Jan 30, 20250.99001.00000.96000.96000.9600816,401
Jan 29, 20250.97001.01000.97001.01001.0100389,133
Jan 28, 20250.97000.99000.95000.97000.9700498,883
Jan 27, 20251.00001.03000.97000.99000.9900730,379
Jan 24, 20251.04001.05000.99000.99000.99001,489,699
Jan 23, 20251.07001.07001.02001.04001.04001,026,086
Jan 22, 20251.11001.11001.04001.07001.07002,877,346
Jan 21, 20251.05001.06001.05001.06001.06001,337,177
Jan 20, 20250.99001.01000.98001.01001.0100443,220
Jan 17, 20250.95000.98000.93000.97000.97001,287,300
Jan 16, 20250.99000.99000.96000.96000.9600553,051
Jan 15, 20251.02001.02000.95000.99000.9900826,440
Jan 14, 20251.00001.02000.96001.00001.0000561,708
Jan 13, 20251.00001.03000.96001.00001.0000969,994
Jan 10, 20251.01001.03000.98001.00001.00002,457,272
Jan 9, 20251.04001.05001.01001.03001.0300932,587
Jan 8, 20251.05001.07001.00001.02001.0200901,903
Jan 7, 20251.04001.06001.01001.03001.03001,155,280
Jan 6, 20251.10001.12001.04001.04001.04002,295,204
Jan 3, 20251.12001.12001.03001.09001.09002,506,914
Jan 2, 20250.99001.07000.99001.07001.07001,889,559
Jan 1, 20251.12001.12001.02001.02001.02003,275,132
Dec 31, 20241.07001.07001.07001.07001.07001,616,994
Dec 30, 20241.11001.11001.11001.11001.11005,197,207