BSE - Delayed Quote INR
Sharanam Infraproject and Trading Limited (SIPTL.BO)
0.4900
-0.0200
(-3.92%)
At close: 3:50:13 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 7,781,370 |
Jun 6, 2025 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 6,067,447 |
Jun 5, 2025 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 10,713,850 |
Jun 4, 2025 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 5,416,591 |
Jun 3, 2025 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 10,915,270 |
Jun 2, 2025 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 14,381,370 |
May 30, 2025 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 18,114,960 |
May 29, 2025 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 31,100,990 |
May 28, 2025 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 13,203,600 |
May 27, 2025 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 6,717,892 |
May 26, 2025 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 5,859,036 |
May 23, 2025 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 5,352,262 |
May 22, 2025 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 1,754,060 |
May 21, 2025 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 2,209,138 |
May 20, 2025 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 3,813,033 |
May 19, 2025 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 3,798,231 |
May 16, 2025 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 4,162,332 |
May 15, 2025 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 1,729,192 |
May 14, 2025 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 2,836,524 |
May 13, 2025 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 5,338,882 |
May 12, 2025 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 5,364,310 |
May 9, 2025 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 6,195,870 |
May 8, 2025 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 9,108,346 |
May 7, 2025 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 982,557 |
May 6, 2025 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,142,401 |
May 5, 2025 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,412,722 |
May 2, 2025 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,710,367 |
Apr 30, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,142,939 |
Apr 29, 2025 | 0.5700 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 73,709,890 |
Apr 28, 2025 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 9,360,678 |
Apr 25, 2025 | 0.5900 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 9,917,589 |
Apr 24, 2025 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,080,689 |
Apr 23, 2025 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,311,120 |
Apr 22, 2025 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 21,142,270 |
Apr 21, 2025 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 19,722,820 |
Apr 17, 2025 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 17,951,020 |
Apr 16, 2025 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 9,117,525 |
Apr 15, 2025 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 3,588,485 |
Apr 11, 2025 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,232,867 |
Apr 9, 2025 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 2,116,404 |
Apr 8, 2025 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 1,396,937 |
Apr 7, 2025 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 2,251,686 |
Apr 4, 2025 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 2,195,640 |
Apr 3, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 3,743,961 |
Apr 2, 2025 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 3,215,082 |
Apr 1, 2025 | 0.6800 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 3,780,234 |
Mar 28, 2025 | 0.6800 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 4,709,104 |
Mar 27, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,915,139 |
Mar 26, 2025 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 623,558 |
Mar 25, 2025 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 8,118,845 |
Mar 24, 2025 | 0.7400 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 11,056,520 |
Mar 21, 2025 | 0.7300 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 1,616,786 |
Mar 20, 2025 | 0.7600 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 565,627 |
Mar 19, 2025 | 0.7400 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 1,673,388 |
Mar 18, 2025 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 499,079 |
Mar 17, 2025 | 0.7700 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 1,912,728 |
Mar 13, 2025 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 622,278 |
Mar 12, 2025 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 3,356,081 |
Mar 11, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 227,099 |
Mar 10, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 280,902 |
Mar 7, 2025 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 4,802,856 |
Mar 6, 2025 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 5,302,792 |
Mar 5, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 422,843 |
Mar 4, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 696,089 |
Mar 3, 2025 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,131,593 |
Feb 28, 2025 | 0.9300 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 15,504,990 |
Feb 27, 2025 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 19,615,410 |
Feb 25, 2025 | 0.8600 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 9,329,083 |
Feb 24, 2025 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 589,578 |
Feb 21, 2025 | 0.8300 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 323,767 |
Feb 20, 2025 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 339,434 |
Feb 19, 2025 | 0.8300 | 0.8800 | 0.8100 | 0.8700 | 0.8700 | 211,123 |
Feb 18, 2025 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 112,645 |
Feb 17, 2025 | 0.8700 | 0.8900 | 0.8200 | 0.8600 | 0.8600 | 189,231 |
Feb 14, 2025 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 161,108 |
Feb 13, 2025 | 0.8700 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 2,639,651 |
Feb 12, 2025 | 0.8100 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 295,847 |
Feb 11, 2025 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 351,903 |
Feb 10, 2025 | 0.9200 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 2,525,736 |
Feb 7, 2025 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 2,754,809 |
Feb 6, 2025 | 1.0300 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 2,738,148 |
Feb 5, 2025 | 0.9900 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 1,028,165 |
Feb 4, 2025 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 265,652 |
Feb 3, 2025 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 710,602 |
Feb 1, 2025 | 0.9800 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 283,001 |
Jan 31, 2025 | 0.9500 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 781,368 |
Jan 30, 2025 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 816,401 |
Jan 29, 2025 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 389,133 |
Jan 28, 2025 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 498,883 |
Jan 27, 2025 | 1.0000 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 730,379 |
Jan 24, 2025 | 1.0400 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 1,489,699 |
Jan 23, 2025 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 1,026,086 |
Jan 22, 2025 | 1.1100 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 2,877,346 |
Jan 21, 2025 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 1,337,177 |
Jan 20, 2025 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 443,220 |
Jan 17, 2025 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 1,287,300 |
Jan 16, 2025 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 553,051 |
Jan 15, 2025 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 826,440 |
Jan 14, 2025 | 1.0000 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 561,708 |
Jan 13, 2025 | 1.0000 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 969,994 |
Jan 10, 2025 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 2,457,272 |
Jan 9, 2025 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 932,587 |
Jan 8, 2025 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 901,903 |
Jan 7, 2025 | 1.0400 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,155,280 |
Jan 6, 2025 | 1.1000 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 2,295,204 |
Jan 3, 2025 | 1.1200 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 2,506,914 |
Jan 2, 2025 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 1,889,559 |
Jan 1, 2025 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 3,275,132 |
Dec 31, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,616,994 |
Dec 30, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,197,207 |