Pincon Spirit Ltd
PINCON

51.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

51.60

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote
Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-Sep-2017 53 53 51 51.80 675 7.81 119,333 2 -1.20
21-Sep-2017 53.60 54.50 52.10 53 920 17.30 190,726 2.40 -0.60
20-Sep-2017 52 54.60 52 53.60 1,333 21.10 209,646 2.65 1.55
19-Sep-2017 52.10 52.50 51.20 52 684 8.60 139,809 1.30 -0.10
18-Sep-2017 52.90 52.90 51.10 51.70 1,224 10 139,887 1.80 -1.30
15-Sep-2017 53 53 51.30 51.90 1,343 10.10 164,696 1.70 -1.10
14-Sep-2017 51.60 52.50 51.40 52 1,070 9.96 165,817 1.10 0.45
13-Sep-2017 52.30 53.70 51.40 51.50 1,626 12.90 188,329 2.30 -0.80
12-Sep-2017 53.50 54.40 51.60 52.20 1,776 13.40 198,598 2.75 -1.30
11-Sep-2017 56.40 56.40 53.40 53.50 1,907 14.70 220,197 3.05 -2.90
08-Sep-2017 55.50 57 55 55.30 1,325 12.40 177,769 2 -0.20
07-Sep-2017 57 57.50 55 55.40 1,493 20.40 316,566 2.45 -1.70
06-Sep-2017 56 57.90 54.90 56.40 1,967 12.30 153,278 3.05 0.40
05-Sep-2017 55 58.40 55 56.60 2,561 35.50 237,097 3.40 1.55
04-Sep-2017 58 58 55.10 55.70 1,623 16.60 216,652 2.90 -2.40
01-Sep-2017 58 60.30 57.60 58 3,533 40.60 214,047 2.70 0.05
31-Aug-2017 60 60.80 56.60 57.40 2,104 27.30 349,728 4.25 -2.60
30-Aug-2017 59.80 61.90 58.20 59.20 6,038 71.80 628,922 3.65 -0.60
29-Aug-2017 54 56.70 53.50 56.70 4,676 64.70 413,863 3.15 2.65
28-Aug-2017 48.80 51.50 48.60 51.50 2,107 26.30 196,624 2.90 2.70
24-Aug-2017 44.50 47.60 44.10 47.60 5,552 45.40 316,209 3.55 3.10