A & M Febcon Share Price History

CMP as on11-Aug-20 15:32

₹ 3.15
-0.08 -2.48%

Open

₹ 3.20

Turnover (lac)

Prev. Close

₹ 3.23

Day's Vol (shares)

₹ 7,37,766

Day's Range

₹ 3.07
₹ 3.39

A & M Febcon Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Aug-2020 3.20 3.39 3.07 3.08 616 2.35 537,836 0.32 -0.10
10-Aug-2020 3.40 3.50 3.23 3.23 347 1.01 282,921 0.27 -0.20
07-Aug-2020 3.40 3.74 3.40 3.40 816 3.53 651,873 0.34 0
06-Aug-2020 3.75 3.75 3.57 3.57 118 0.20 56,520 0.18 -0.20
05-Aug-2020 3.75 3.75 3.75 3.75 117 0.28 73,752 0 0
04-Aug-2020 3.94 3.94 3.94 3.94 93 0.21 52,638 0 0
03-Aug-2020 4.14 4.14 4.14 4.14 80 0.29 51,172 0 0
31-Jul-2020 4.35 4.35 4.35 4.35 80 0.13 30,705 0 0
30-Jul-2020 4.57 4.57 4.57 4.57 91 0.17 36,623 0 0
29-Jul-2020 4.81 4.81 4.81 4.81 112 0.44 92,348 0 0
28-Jul-2020 5.06 5.06 5.06 5.06 122 0.61 119,412 0 0
27-Jul-2020 5.59 5.65 5.32 5.32 448 5.57 570,830 0.33 -0.30
24-Jul-2020 5.61 5.79 5.45 5.59 1,018 7.28 697,129 0.34 -0
23-Jul-2020 5.43 5.61 5.20 5.60 1,167 11.30 1,165,413 0.41 0.17
22-Jul-2020 5.68 5.96 5.40 5.43 1,454 9.62 873,632 0.56 -0.30
21-Jul-2020 5.35 5.69 5.20 5.68 1,264 9.31 1,045,295 0.49 0.33
20-Jul-2020 5.39 5.46 4.94 5.43 1,198 10.30 1,069,790 0.52 0.04
17-Jul-2020 5.10 5.21 4.98 5.20 1,000 5.49 694,389 0.23 0.10
16-Jul-2020 4.52 4.98 4.52 4.98 599 3.97 500,266 0.46 0.46
15-Jul-2020 4.99 5.10 4.75 4.75 62 0.15 30,979 0.35 -0.20
14-Jul-2020 5.30 5.30 4.84 4.99 407 3.02 311,450 0.46 -0.30
13-Jul-2020 4.63 5.11 4.63 5.09 304 2.48 364,508 0.48 0.46