Acrysil Share Price History

CMP as on11-Aug-20 10:10

₹ 88.50
0.05 0.06%

Open

₹ 93.00

Turnover (lac)

₹ 1

Prev. Close

₹ 88.45

Day's Vol (shares)

₹ 2,009

Day's Range

₹ 86.25
₹ 93.00

Acrysil Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
10-Aug-2020 93.50 94 85 88.50 278 5.53 55,688 9 -5.10
07-Aug-2020 88 92.90 86.50 92 192 2.65 26,508 6.40 3.95
06-Aug-2020 86.60 87 85.50 86 82 0.88 9,243 1.50 -0.60
05-Aug-2020 85.30 87 85.30 86 79 0.82 7,787 1.75 0.75
04-Aug-2020 86 87.70 84 87.10 135 1.64 17,049 3.65 1.05
03-Aug-2020 85 87 82.70 85.80 119 1.34 14,422 4.35 0.75
31-Jul-2020 81.50 85 79.50 84.60 185 3.02 32,336 5.50 3.10
30-Jul-2020 80.50 83.50 79.30 81.30 94 1.27 11,993 4.15 0.80
29-Jul-2020 82 82.90 80.10 80.80 94 0.82 7,894 2.75 -1.30
28-Jul-2020 85.50 85.50 79.50 82 121 1.29 11,450 6 -3.50
27-Jul-2020 84 85 81.50 83.20 201 2.21 21,638 3.50 -0.80
24-Jul-2020 83.50 85.60 78.30 83.90 263 2.35 18,962 7.30 0.35
23-Jul-2020 81 82.50 78.70 82.40 342 3.35 28,470 3.85 1.45
22-Jul-2020 75.50 78.60 75.50 78.60 216 1.74 18,751 3.15 3.15
21-Jul-2020 70.20 75.50 70.20 74.90 139 0.94 8,922 5.25 4.70
20-Jul-2020 71 73.50 71 71.90 227 1.42 16,209 2.50 0.90
17-Jul-2020 71 73 70 70.20 100 0.63 7,197 3.05 -0.80
16-Jul-2020 72 72 69.10 70 108 0.99 13,189 2.90 -2
15-Jul-2020 72 72.40 69.50 70.90 333 5.13 52,185 2.90 -1.10
14-Jul-2020 74.50 76 73.20 73.20 159 1.55 18,962 2.85 -1.30
13-Jul-2020 78.80 79 75.10 77 108 2.56 28,681 3.95 -1.80