ABC India Ltd Share Price

52.50

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-Jun-2019 50.60 52.50 50.60 52.50 4 0.02 370 1.95 1.95
14-Jun-2019 51.80 54 51.80 52.60 16 0.05 719 2.20 0.75
13-Jun-2019 53.30 57 51.10 57 5 0.01 235 5.90 3.70
12-Jun-2019 55.60 58.80 53.30 54.20 37 0.11 1,823 5.50 -1.50
11-Jun-2019 69 69 54.20 57.50 57 0.23 1,894 14.80 -12
10-Jun-2019 55.50 60 55.30 57.70 7 0.01 105 4.70 2.15
07-Jun-2019 59.50 59.50 53.80 58 10 0.10 1,561 5.70 -1.50
06-Jun-2019 55 58 55 56.90 13 0.01 160 2.95 1.90
04-Jun-2019 55.30 60 55.30 57.30 35 0.25 3,269 4.70 2.05
03-Jun-2019 57.60 60.80 57.60 57.60 20 0.12 1,489 3.20 0
31-May-2019 61 62 56.40 57.50 35 0.17 1,984 5.65 -3.50
30-May-2019 64 66 60.10 61.90 35 0.13 1,650 5.85 -2.10
29-May-2019 67.30 67.30 60 62.50 231 0.92 9,436 7.25 -4.80
28-May-2019 50 60 50 56.20 17 0.08 1,348 10 6.15
27-May-2019 49 51.50 49 50 8 0.01 252 2.50 1
24-May-2019 50.50 50.70 47.20 49.30 11 0.03 350 3.50 -1.30
23-May-2019 47.40 47.40 47.30 47.30 2 0.01 150 0.05 -0.10
22-May-2019 48 49.50 46.30 49.40 11 0.02 349 3.20 1.35
21-May-2019 50 50 48.70 48.70 4 0.02 400 1.30 -1.30
20-May-2019 49.80 49.80 45.10 46.50 42 0.12 1,891 4.70 -3.30
17-May-2019 46.50 49.90 46.50 49.80 7 0.01 260 3.45 3.30