ABC India Ltd Share Price

60.00

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
()
18-Oct-2019 58.30 62 58 61 40 0.14 1,851 4 2.70
17-Oct-2019 64.90 64.90 58.30 58.30 20 0.10 1,000 6.65 -6.60
16-Oct-2019 64.90 64.90 58 58.50 28 0.04 591 6.90 -6.50
15-Oct-2019 56.80 60 56.80 58 6 0.01 178 3.25 1.25
14-Oct-2019 59 63.50 55.40 56.80 18 0.06 535 8.10 -2.30
11-Oct-2019 60 67 54.70 62.30 25 0.09 905 12.40 2.35
10-Oct-2019 59 59 54.50 56.10 5 0.01 145 4.50 -2.90
09-Oct-2019 58 61 58 59 7 0.01 203 3 1
07-Oct-2019 60.40 60.40 55.40 56.50 14 0.01 124 5.05 -3.90
04-Oct-2019 57.10 61 57.10 61 6 0.02 251 3.90 3.90
03-Oct-2019 55 60.30 55 59.40 15 0.07 1,117 5.25 4.35
01-Oct-2019 61.90 61.90 54.40 59.80 24 0.05 676 7.50 -2.10
30-Sep-2019 62 65 54 54.40 9 0.04 700 11 -7.70
27-Sep-2019 63.10 65 62 62 8 0.02 386 3 -1.10
26-Sep-2019 65.50 65.50 65.50 65.50 1 0 1 0 0
25-Sep-2019 62.20 64.50 61 62.10 31 0.13 1,692 3.50 -0
24-Sep-2019 69.90 69.90 63.50 68 5 0 53 6.35 -1.80
23-Sep-2019 57.10 69.80 57.10 69 26 0.11 1,156 12.70 11.90
19-Sep-2019 61 66 61 64.50 9 2.39 39,101 5 3.45
18-Sep-2019 63.10 66.50 63.10 65.50 23 0.12 1,351 3.45 2.45