Acrysil Share Price History

77.90

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

Acrysil 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
()
07-Jul-2020 74.80 76.70 72.50 76.70 234 3.95 37,545 4.15 1.85
06-Jul-2020 72 75.40 71.50 73 150 1.67 17,948 3.90 1
03-Jul-2020 74.40 74.40 71 71.90 68 0.99 13,289 3.40 -2.60
02-Jul-2020 75 76 72.80 73 77 1.15 14,343 3.20 -2
01-Jul-2020 73.10 74.30 72 73.10 51 0.20 2,468 2.30 -0
30-Jun-2020 76.50 76.50 72.20 73.50 60 0.95 9,193 4.35 -3
29-Jun-2020 75.10 75.10 73.20 73.50 57 0.90 11,435 1.95 -1.60
26-Jun-2020 77.30 80.50 75.10 76.50 76 0.53 6,560 5.40 -0.80
25-Jun-2020 76 79.20 75.50 76.70 104 0.84 10,471 3.75 0.65
24-Jun-2020 83.50 85 79.40 79.40 171 1.74 18,255 5.60 -4.10
23-Jun-2020 86 87 83.20 83.60 104 0.72 7,398 3.75 -2.50
22-Jun-2020 86 88.50 84.30 85.50 78 0.66 6,071 4.25 -0.50
19-Jun-2020 84.30 87.90 84 86 119 1.61 15,857 3.90 1.75
18-Jun-2020 83 84.30 79 83.80 132 2.28 22,573 5.25 0.75
17-Jun-2020 80.50 84.50 76.50 80.30 191 2.48 24,379 7.95 -0.20
16-Jun-2020 80.50 80.50 78 80.50 101 1.72 19,624 2.45 0
15-Jun-2020 76.60 76.70 75 76.70 124 1.64 18,795 1.65 0.05
12-Jun-2020 72.60 75.90 71.20 73 117 0.81 7,219 4.75 0.40
11-Jun-2020 75.70 78.20 74 74.90 95 0.97 11,842 4.20 -0.80
10-Jun-2020 73 75.70 71 74.70 67 0.58 7,381 4.65 1.65
09-Jun-2020 74.50 77 72.60 73.10 85 0.80 9,326 4.40 -1.50
08-Jun-2020 76.20 77 74.30 76.40 165 1.52 19,333 2.70 0.15