ABC India Ltd Share Price

49.90

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

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
()
17-May-2019 46.50 49.90 46.50 49.80 7 0.01 260 3.45 3.30
16-May-2019 47 50.70 47 50.60 6 0.01 112 3.70 3.60
15-May-2019 46.10 51.80 46.10 48.20 8 0.02 250 5.70 2.05
14-May-2019 52.90 52.90 45.50 51.90 5 0.03 501 7.40 -1
13-May-2019 48.60 53 48 48 14 0.12 2,403 5 -0.60
10-May-2019 51.50 51.50 46.70 51.50 19 0.05 748 4.75 0
09-May-2019 54.40 54.40 46.60 48.60 15 0.01 149 7.85 -5.90
08-May-2019 49.60 54 45.10 47.40 39 0.05 426 8.90 -2.20
07-May-2019 50 50.10 50 50 6 0.01 109 0.05 0
03-May-2019 50 54 50 50.50 33 0.07 1,137 4 0.50
02-May-2019 44.50 56.50 44.50 50.60 11 0.01 160 12 6.05
30-Apr-2019 52 56 52 52 7 0.01 80 3.95 0
26-Apr-2019 57.90 57.90 53 56 17 0.08 1,385 4.90 -1.90
25-Apr-2019 55 56.50 54 55 12 0.02 370 2.45 0
24-Apr-2019 52.60 55 50.80 53.40 24 0.13 1,833 4.25 0.80
23-Apr-2019 52 55.40 52 53 7 0.02 375 3.40 1