Aanchal Ispat Share Price History

CMP as on23-Sep-20 15:15

₹ 4.83
-0.25 -4.92%

Open

₹ 5.08

Turnover (lac)

₹ 1

Prev. Close

₹ 5.08

Day's Vol (shares)

₹ 14,573

Day's Range

₹ 4.83
₹ 5.08

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 ()
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
18-Sep-2020 4.95 5.03 4.95 5.03 7 0.02 3,814 0.08 0.08
17-Sep-2020 5.63 5.63 5.16 5.16 17 0.04 7,303 0.47 -0.50
16-Sep-2020 5.14 5.46 5.11 5.43 20 0.03 5,752 0.35 0.29
15-Sep-2020 5.28 5.53 5.02 5.21 32 0.03 5,814 0.51 -0.10
14-Sep-2020 5.55 5.60 5.28 5.28 25 0.02 4,668 0.32 -0.30
11-Sep-2020 5.91 5.91 5.35 5.55 29 0.03 5,577 0.56 -0.40
10-Sep-2020 5.64 5.64 5.21 5.63 44 0.11 19,764 0.43 -0
09-Sep-2020 4.90 5.38 4.90 5.38 103 0.30 55,469 0.48 0.48
08-Sep-2020 5.59 5.59 5.13 5.13 25 0.02 4,375 0.46 -0.50
07-Sep-2020 5.44 5.49 5.17 5.40 18 0.01 1,214 0.32 -0
04-Sep-2020 5.45 5.45 4.94 5.44 16 0.02 4,309 0.51 -0
03-Sep-2020 4.98 5.50 4.98 5.20 38 0.15 30,227 0.52 0.22
02-Sep-2020 5.24 5.24 5.24 5.24 14 0.03 5,785 0 0
01-Sep-2020 5.70 5.70 5.51 5.51 15 0.02 3,693 0.19 -0.20
31-Aug-2020 6.10 6.10 5.80 5.80 28 0.07 11,424 0.30 -0.30
28-Aug-2020 6.09 6.10 5.80 6.10 37 0.11 18,174 0.30 0.01
27-Aug-2020 6.06 6.06 5.50 5.81 42 0.10 16,779 0.56 -0.30
26-Aug-2020 5.78 5.78 5.78 5.78 11 0.07 12,217 0 0
25-Aug-2020 5.51 5.51 5.50 5.51 18 0.12 22,195 0.01 0
24-Aug-2020 5 5.25 4.85 5.25 25 0.07 13,539 0.40 0.25