Aanchal Ispat Share Price History

CMP as on21-Oct-20 15:15

₹ 4.50
-0.09 -1.96%

Open

₹ 4.59

Turnover (lac)

₹ 1

Prev. Close

₹ 4.59

Day's Vol (shares)

₹ 1,136

Day's Range

₹ 4.37
₹ 4.59

Aanchal Ispat Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 4.59 4.59 4.59 4.59 2 0 27 0 0
19-Oct-2020 4.69 4.69 4.60 4.60 6 0 399 0.09 -0.10
16-Oct-2020 4.67 4.67 4.58 4.58 7 0.01 1,218 0.09 -0.10
15-Oct-2020 4.29 4.69 4.29 4.50 10 0 1,131 0.40 0.21
13-Oct-2020 4.30 4.51 4.26 4.51 13 0.05 10,755 0.25 0.21
12-Oct-2020 4.46 4.46 4.14 4.30 9 0.01 1,996 0.32 -0.20
09-Oct-2020 4.47 4.50 4.25 4.26 18 0.04 8,320 0.25 -0.20
08-Oct-2020 4.47 4.47 4.47 4.47 4 0 1,016 0 0
07-Oct-2020 4.15 4.47 4.12 4.47 21 0.03 6,382 0.35 0.32
06-Oct-2020 4.53 4.53 4.31 4.31 21 0.02 5,070 0.22 -0.20
05-Oct-2020 4.25 4.65 4.25 4.53 13 0.01 3,007 0.40 0.28
01-Oct-2020 4.40 4.50 4.40 4.44 17 0.03 6,589 0.10 0.04
30-Sep-2020 4.53 4.75 4.31 4.60 31 0.05 11,372 0.44 0.07
29-Sep-2020 4.68 4.79 4.45 4.53 19 0.05 11,352 0.34 -0.10
28-Sep-2020 4.54 4.68 4.33 4.68 23 0.03 7,192 0.35 0.14
25-Sep-2020 4.81 4.81 4.55 4.55 8 0 435 0.26 -0.30
24-Sep-2020 5.06 5.06 4.59 4.59 17 0.01 1,989 0.47 -0.50
23-Sep-2020 5.08 5.08 4.83 4.83 15 0.07 14,573 0.25 -0.30
22-Sep-2020 4.70 5.10 4.62 5.08 15 0.02 3,156 0.48 0.38
21-Sep-2020 5 5 4.79 4.86 25 0.10 20,077 0.21 -0.10