Spright Agro Limited (BOM:531205)
India · Delayed Price · Currency is INR 2.210
-0.110 (-4.74%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 2,404,060 |
| Jul 31, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 1,878,543 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 3,365,911 |
| Jul 29, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | 4.92% | 24,185,420 |
| Jul 28, 2025 | 2.44 | 2.44 | 2.43 | 2.44 | 2.44 | 4.72% | 32,240,540 |
| Jul 25, 2025 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | 4.95% | 13,672,030 |
| Jul 24, 2025 | 2.13 | 2.27 | 2.07 | 2.22 | 2.22 | 2.30% | 5,198,482 |
| Jul 23, 2025 | 2.18 | 2.30 | 2.17 | 2.17 | 2.17 | -4.82% | 4,660,026 |
| Jul 22, 2025 | 2.40 | 2.52 | 2.28 | 2.28 | 2.28 | -5.00% | 7,480,369 |
| Jul 21, 2025 | 2.40 | 2.64 | 2.40 | 2.40 | 2.40 | -4.76% | 7,135,597 |
| Jul 18, 2025 | 2.53 | 2.64 | 2.52 | 2.52 | 2.52 | -4.91% | 6,499,253 |
| Jul 17, 2025 | 2.65 | 2.91 | 2.65 | 2.65 | 2.65 | -4.68% | 9,373,837 |
| Jul 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 2,534,346 |
| Jul 15, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 4.66% | 15,119,910 |
| Jul 14, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | 4.89% | 16,087,510 |
| Jul 11, 2025 | 2.66 | 2.73 | 2.66 | 2.66 | 2.66 | -4.66% | 2,249,419 |
| Jul 10, 2025 | 2.81 | 2.96 | 2.79 | 2.79 | 2.79 | -4.78% | 5,453,282 |
| Jul 9, 2025 | 3.02 | 3.23 | 2.93 | 2.93 | 2.93 | -4.87% | 14,447,170 |
| Jul 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | 1,508,425 |
| Jul 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | 1,904,408 |
| Jul 4, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | 4.92% | 20,071,090 |
| Jul 3, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 4.84% | 17,935,940 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 4.73% | 16,879,840 |
| Jul 1, 2025 | 3.07 | 3.23 | 2.93 | 2.96 | 2.96 | -3.90% | 6,755,151 |
| Jun 30, 2025 | 3.27 | 3.27 | 3.08 | 3.08 | 3.08 | -4.94% | 4,188,021 |
| Jun 27, 2025 | 3.41 | 3.58 | 3.24 | 3.24 | 3.24 | -4.99% | 10,873,150 |
| Jun 26, 2025 | 3.75 | 3.75 | 3.41 | 3.41 | 3.41 | -4.75% | 7,280,493 |
| Jun 25, 2025 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | 4.99% | 693,645 |
| Jun 24, 2025 | 3.49 | 3.65 | 3.33 | 3.41 | 3.41 | -2.29% | 812,272 |
| Jun 23, 2025 | 3.61 | 3.63 | 3.43 | 3.49 | 3.49 | -3.32% | 995,639 |
| Jun 20, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | 0.84% | 431,537 |
| Jun 19, 2025 | 3.57 | 3.68 | 3.57 | 3.58 | 3.58 | -1.10% | 760,259 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.55 | 3.62 | 3.62 | -1.36% | 470,269 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.62 | 3.67 | 3.67 | -3.67% | 1,051,227 |
| Jun 16, 2025 | 3.91 | 3.91 | 3.76 | 3.81 | 3.81 | -0.52% | 711,742 |
| Jun 13, 2025 | 3.63 | 3.88 | 3.63 | 3.83 | 3.83 | 1.86% | 789,147 |
| Jun 12, 2025 | 3.84 | 3.89 | 3.74 | 3.76 | 3.76 | 0.53% | 1,104,691 |
| Jun 11, 2025 | 3.90 | 3.90 | 3.65 | 3.74 | 3.74 | -2.60% | 1,618,761 |
| Jun 10, 2025 | 3.78 | 3.95 | 3.78 | 3.84 | 3.84 | -1.79% | 871,010 |
| Jun 9, 2025 | 3.94 | 4.03 | 3.70 | 3.91 | 3.91 | 1.30% | 1,138,457 |
| Jun 6, 2025 | 3.99 | 3.99 | 3.76 | 3.86 | 3.86 | - | 1,244,527 |
| Jun 5, 2025 | 3.74 | 3.86 | 3.60 | 3.86 | 3.86 | 4.89% | 1,504,019 |
| Jun 4, 2025 | 3.54 | 3.68 | 3.34 | 3.68 | 3.68 | 4.84% | 1,430,313 |
| Jun 3, 2025 | 3.40 | 3.57 | 3.40 | 3.51 | 3.51 | -1.68% | 1,984,675 |
| Jun 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.80% | 954,102 |
| May 30, 2025 | 3.75 | 3.90 | 3.75 | 3.75 | 3.75 | -4.82% | 2,649,778 |
| May 29, 2025 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | - | 819,958 |
| May 28, 2025 | 3.90 | 3.97 | 3.84 | 3.94 | 3.94 | -1.01% | 1,025,586 |
| May 27, 2025 | 3.86 | 4.14 | 3.85 | 3.98 | 3.98 | -1.00% | 1,104,660 |
| May 26, 2025 | 3.99 | 4.02 | 3.83 | 4.02 | 4.02 | 4.96% | 2,290,076 |