8K Miles Software Services Share Price History
CMP as on 15-Jan-21 15:29
₹ 81.80Open
₹ 82.75Turnover (lac)
₹ 15Prev. Close
₹ 80.75Day's Vol (shares)
₹ 17,939CMP as on15-Jan-21 15:30
₹ 82.00Open
₹ 84.50Turnover (lac)
₹ 1Prev. Close
₹ 82.25Day's Vol (shares)
₹ 3,7868K Miles Software Services Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 82.80 | 83 | 80.20 | 81.40 | 205 | 1.47 | 17,939 | 2.85 | -1.40 |
14-Jan-2021 | 83.50 | 83.50 | 80.50 | 80.80 | 213 | 1.02 | 12,454 | 3 | -2.80 |
13-Jan-2021 | 84 | 85.90 | 80 | 81.90 | 389 | 3.21 | 38,357 | 5.85 | -2.20 |
12-Jan-2021 | 82.40 | 85 | 80.60 | 83.40 | 505 | 4.89 | 58,976 | 4.45 | 1 |
11-Jan-2021 | 82 | 82.90 | 80.20 | 82.40 | 445 | 4.40 | 53,956 | 2.75 | 0.40 |
08-Jan-2021 | 78.50 | 81.90 | 78.50 | 81.30 | 477 | 4.48 | 55,781 | 3.35 | 2.75 |
07-Jan-2021 | 80 | 80.40 | 78.80 | 79.50 | 229 | 1.61 | 20,237 | 1.65 | -0.50 |
06-Jan-2021 | 78.10 | 81 | 78.10 | 78.80 | 353 | 3.38 | 42,406 | 2.95 | 0.70 |
05-Jan-2021 | 80 | 82 | 75.50 | 80.20 | 332 | 2.84 | 35,820 | 6.55 | 0.20 |
04-Jan-2021 | 80.50 | 82 | 78.70 | 79.40 | 337 | 3.08 | 38,741 | 3.35 | -1.10 |
01-Jan-2021 | 80 | 80.90 | 78.60 | 80.50 | 276 | 1.78 | 22,243 | 2.30 | 0.45 |
31-Dec-2020 | 79.70 | 79.70 | 77.30 | 78.80 | 213 | 2.04 | 25,866 | 2.40 | -1 |
30-Dec-2020 | 77.30 | 79.90 | 77.10 | 78 | 300 | 3.09 | 39,462 | 2.80 | 0.70 |
29-Dec-2020 | 81 | 81.40 | 78 | 79 | 411 | 4.38 | 55,166 | 3.35 | -2 |
28-Dec-2020 | 80.30 | 81.20 | 78 | 79.10 | 323 | 2.73 | 34,603 | 3.20 | -1.30 |
24-Dec-2020 | 82.40 | 82.40 | 79.20 | 79.80 | 538 | 6.42 | 78,694 | 3.20 | -2.60 |
23-Dec-2020 | 76 | 78.50 | 74.80 | 78.50 | 374 | 2.47 | 31,741 | 3.70 | 2.50 |
22-Dec-2020 | 74 | 75.90 | 72.90 | 74.80 | 295 | 1.61 | 21,757 | 2.95 | 0.80 |
21-Dec-2020 | 76.80 | 80.30 | 75.10 | 75.90 | 703 | 5.70 | 72,731 | 5.15 | -1 |
18-Dec-2020 | 74 | 77 | 73.50 | 76.70 | 430 | 2.34 | 31,026 | 3.50 | 2.70 |