Share Price History

Aditya Birla Sun

CMP as on 27-Nov-20 16:01

₹ 295.00
5.00 1.72%

Open

₹ 298.88

Turnover (lac)

Prev. Close

₹ 290.00

Day's Vol (shares)

₹ 66

Day's Range (₹)

₹ 286.70
₹ 298.88

CMP as on27-Nov-20 15:41

₹ 288.00
-9.99 -3.35%

Open

₹ 299.99

Turnover (lac)

Prev. Close

₹ 297.99

Day's Vol (shares)

₹ 49

Day's Range

₹ 287.00
₹ 299.99

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 299 299 287 295 23 0.02 20 12.20 -3.90
26-Nov-2020 299 299 280 290 20 0.06 195 18.60 -9
25-Nov-2020 288 288 288 288 9 0.05 139 0.01 0.01
24-Nov-2020 298 301 287 288 11 0 7 14.10 -11
23-Nov-2020 296 296 288 289 14 0.07 248 7.85 -7
20-Nov-2020 295 305 281 287 20 0.02 48 23.90 -8
19-Nov-2020 298 299 283 290 35 0.10 203 16.40 -8.10
18-Nov-2020 297 297 285 285 11 0.53 1,792 12 -12
17-Nov-2020 290 290 274 283 49 0.13 337 16.10 -7.60
14-Nov-2020 291 294 282 287 10 0.02 41 11.90 -3.90
13-Nov-2020 289 289 280 283 3 0 2 8.45 -5.60
12-Nov-2020 282 282 280 280 6 0.02 62 1.90 -1.90
11-Nov-2020 284 284 282 282 7 0.02 68 1.70 -1.70
10-Nov-2020 291 292 278 284 21 0.03 88 13.90 -7.30
09-Nov-2020 300 305 276 291 26 0.15 471 29.50 -9
06-Nov-2020 292 292 284 287 46 0.04 114 7.60 -4.30
05-Nov-2020 274 290 270 284 82 0.11 296 19.60 9.58
04-Nov-2020 275 280 266 274 34 0.04 97 14.20 -0.30
03-Nov-2020 280 288 275 283 7 0.01 33 13.10 2.60
02-Nov-2020 275 283 268 280 14 0.02 53 15.20 5.30
30-Oct-2020 272 286 272 286 4 0 12 14 14
29-Oct-2020 278 290 269 272 31 0.06 83 20.50 -5.50
28-Oct-2020 283 283 273 273 9 0.01 18 10 -10
27-Oct-2020 283 283 283 283 1 0 5 0 0