ABC India Ltd Share Price

81.90

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
()
13-Dec-2019 80.90 81.90 80 81.40 22 0.06 498 1.90 0.45
12-Dec-2019 75.50 80 72.10 75.30 23 0.05 568 7.95 -0.30
11-Dec-2019 82 82 74.50 75.20 21 0.04 323 7.50 -6.80
10-Dec-2019 83 83 75 76.50 4 0 44 8 -6.50
09-Dec-2019 82.80 82.80 76 82.30 14 0.05 300 6.75 -0.50
06-Dec-2019 82 87 77.20 83.30 68 0.29 2,051 9.80 1.30
05-Dec-2019 77.50 81.80 77.50 81 14 0.04 358 4.25 3.50
04-Dec-2019 81.40 81.50 76.30 79.90 20 0.12 1,110 5.20 -1.40
03-Dec-2019 73.80 80.50 73.60 79.20 19 0.02 147 6.95 5.35
02-Dec-2019 80 80 79.90 79.90 2 0.01 40 0.10 -0.10
29-Nov-2019 79 81.90 75.10 80.10 10 0.02 162 6.80 1.05
28-Nov-2019 76 80.90 75 78.80 32 0.36 3,921 5.85 2.80
27-Nov-2019 72.60 78.40 72.60 76 16 0.09 865 5.75 3.40
26-Nov-2019 81 81 73.60 80.40 11 0.02 103 7.45 -0.70
25-Nov-2019 77.40 77.40 73 76.70 11 0.09 1,155 4.35 -0.70
22-Nov-2019 75.90 77.50 75 75.80 9 0.03 360 2.50 -0.20
21-Nov-2019 72.20 72.20 72.20 72.20 1 0 20 0 0
20-Nov-2019 72 74.60 72 72.20 12 0.07 636 2.55 0.20
19-Nov-2019 76 76 72.70 74.50 9 0.02 231 3.30 -1.50
18-Nov-2019 76 76 76 76 3 0.01 76 0 0
15-Nov-2019 79.90 79.90 71.50 74.40 57 0.20 1,300 8.40 -5.60