A & M Febcon Share Price History

5.70

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

A & M Febcon Historical Data

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
()
06-Jul-2020 5.76 5.99 5.48 5.79 324 3.30 438,113 0.51 0.03
03-Jul-2020 5.46 6.02 5.46 5.76 207 3.27 431,965 0.56 0.30
02-Jul-2020 5.71 5.94 5.71 5.74 225 2.06 210,739 0.23 0.03
01-Jul-2020 6.20 6.20 6.01 6.01 117 0.73 87,574 0.19 -0.20
30-Jun-2020 6.65 6.65 6.22 6.32 141 2.22 298,134 0.43 -0.30
29-Jun-2020 6.65 6.94 6.41 6.54 218 3.56 439,896 0.53 -0.10
26-Jun-2020 6.75 6.84 6.50 6.62 415 6.97 586,110 0.34 -0.10
25-Jun-2020 6.45 6.74 6.42 6.57 348 4.36 372,890 0.32 0.12
24-Jun-2020 6.30 6.43 5.94 6.42 289 5.05 496,743 0.49 0.12
23-Jun-2020 5.88 6.40 5.88 6.13 335 4.54 299,306 0.52 0.25
22-Jun-2020 6.18 6.18 6.18 6.18 28 0.07 11,517 0 0
19-Jun-2020 6.50 6.50 6.50 6.50 84 0.58 89,907 0 0
18-Jun-2020 6.84 7.56 6.84 6.84 99 0.33 37,418 0.72 0
17-Jun-2020 7.50 7.75 7.16 7.20 300 3.57 125,684 0.59 -0.30
16-Jun-2020 7.23 7.98 7.23 7.53 429 4.41 158,288 0.75 0.30
15-Jun-2020 7.84 8.22 7.45 7.61 395 5.04 301,311 0.77 -0.20
12-Jun-2020 8.20 8.20 7.84 7.84 48 0.17 21,840 0.36 -0.40
11-Jun-2020 8.64 8.64 7.82 8.25 387 2.80 256,864 0.82 -0.40
10-Jun-2020 8.57 8.99 8.15 8.23 306 1.31 110,086 0.84 -0.30
09-Jun-2020 8.38 8.79 8.17 8.57 381 1.76 142,206 0.62 0.19
08-Jun-2020 8.10 8.38 8.10 8.38 328 3.81 439,245 0.28 0.28