Adani Transmission Ltd Share Price Adani Transmissi

310.80

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

311.00

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-Feb-2020 313 313 297 301 4,210 44.70 69,731 16.10 -12
17-Feb-2020 330 332 311 315 4,687 55.40 95,362 21.30 -15
14-Feb-2020 342 345 324 328 6,607 86.40 119,132 20.70 -13
13-Feb-2020 337 347 331 339 14,412 190 105,305 16.20 1.80
12-Feb-2020 337 342 333 336 6,843 42.80 60,632 8.85 -1.80
11-Feb-2020 333 340 331 337 6,123 56.50 53,410 9 4.85
10-Feb-2020 332 336 328 332 2,932 29.30 35,138 8.05 -0.20
07-Feb-2020 340 347 325 330 20,595 178 330,539 21.70 -10
06-Feb-2020 341 344 336 339 5,291 33.90 48,523 8.10 -2.30
05-Feb-2020 336 340 334 339 5,288 46.70 71,833 5.95 3.15
04-Feb-2020 333 338 328 334 4,447 50.10 56,466 10.10 0.90
03-Feb-2020 335 339 322 332 4,517 39.30 47,613 17.30 -2.60
01-Feb-2020 334 348 324 332 4,495 81.40 100,220 24.30 -1.80
31-Jan-2020 324 335 319 332 3,705 146 361,329 15.60 8.40
30-Jan-2020 326 326 317 321 2,696 21 38,758 9.85 -5.60
29-Jan-2020 328 329 321 324 4,192 30.30 38,405 8.05 -3.90
28-Jan-2020 330 332 321 325 4,897 36 54,845 11.50 -5.40
27-Jan-2020 331 335 328 330 4,041 30.60 29,990 6.15 -0.90
24-Jan-2020 331 335 327 333 5,653 40.50 44,524 8.40 2.30
23-Jan-2020 333 338 330 333 3,201 31.80 30,274 7.50 0.30
22-Jan-2020 336 339 330 333 4,031 32.20 30,393 9.45 -3
21-Jan-2020 338 345 330 333 2,739 36.60 39,769 15.40 -5.30
20-Jan-2020 343 345 337 339 2,530 31.80 37,288 8.25 -3.60
Open Demat Account