Adani Transmission Share Price History

Adani Transmissi

CMP as on 24-Nov-20 15:43

₹ 380.25
0.60 0.16%

Open

₹ 381.60

Turnover (lac)

₹ 2,029

Prev. Close

₹ 379.65

Day's Vol (shares)

₹ 5,33,615

Day's Range (₹)

₹ 378.70
₹ 388.00

CMP as on24-Nov-20 15:34

₹ 378.05
-1.75 -0.46%

Open

₹ 379.50

Turnover (lac)

₹ 14

Prev. Close

₹ 379.80

Day's Vol (shares)

₹ 55,844

Day's Range

₹ 378.05
₹ 387.70

Adani Transmission Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Nov-2020 382 388 379 380 9,305 204 215,042 9.30 -1.40
23-Nov-2020 386 390 375 380 14,270 308 384,585 14.60 -6
20-Nov-2020 376 395 375 384 19,560 348 208,226 20.40 8.30
19-Nov-2020 380 385 370 376 16,462 311 297,445 14.80 -4.30
18-Nov-2020 371 408 370 387 56,963 1,391 744,273 37.70 16.20
17-Nov-2020 339 373 339 369 38,543 965 576,809 34.10 29.40
14-Nov-2020 335 344 333 340 5,906 118 192,990 11.60 5.45
13-Nov-2020 327 334 323 332 9,227 140 180,138 10.70 4.70
12-Nov-2020 323 330 320 325 12,097 185 214,337 9.95 2.45
11-Nov-2020 315 325 311 319 10,437 199 280,086 13.20 4
10-Nov-2020 312 319 308 315 13,145 270 390,520 10.20 2.80
09-Nov-2020 299 314 290 308 17,178 373 521,256 24.30 9.95
06-Nov-2020 300 300 289 292 11,350 175 327,497 10.50 -7.80
05-Nov-2020 298 305 294 299 13,041 266 414,893 11.40 1.10
04-Nov-2020 293 298 284 295 8,401 164 271,009 13.70 2.65
03-Nov-2020 290 293 286 291 5,626 103 246,360 6.50 1.20
02-Nov-2020 292 297 286 287 5,781 63.10 87,574 10.90 -4.60
30-Oct-2020 290 299 287 290 10,203 176 237,861 11.30 0.15
29-Oct-2020 286 290 280 289 2,212 35 73,343 9.75 2.70
28-Oct-2020 288 291 285 286 2,085 48.50 125,919 6.10 -1.90
27-Oct-2020 284 292 284 289 2,284 30.40 57,955 7.75 4.90
26-Oct-2020 293 293 284 288 2,252 37.80 77,313 9.35 -5.80