Share Price History

Aditya Birla Sun

CMP as on 17-Jun-21 15:01

₹ 393.50
-3.75 -0.94%

Open

₹ 393.50

Turnover (lac)

Prev. Close

₹ 397.25

Day's Vol (shares)

₹ 81

Day's Range (₹)

₹ 390.80
₹ 393.50

CMP as on17-Jun-21 13:00

₹ 390.11
-0.94 -0.24%

Open

₹ 393.00

Turnover (lac)

Prev. Close

₹ 391.05

Day's Vol (shares)

₹ 23

Day's Range

₹ 386.10
₹ 393.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Jun-2021 394 394 391 393 15 0.03 80 2.70 -0.10
16-Jun-2021 395 402 395 397 10 0.05 80 6.59 1.85
15-Jun-2021 398 399 395 396 13 0.03 68 3.40 -1.90
14-Jun-2021 393 403 390 395 36 0.07 131 13.10 1.75
11-Jun-2021 398 402 398 400 16 0.04 51 3.80 1.60
10-Jun-2021 396 396 392 396 11 0.10 171 3.25 0
09-Jun-2021 407 407 392 393 33 0.40 69 15 -14
08-Jun-2021 393 397 393 394 15 0.04 66 3.75 0.50
07-Jun-2021 393 406 393 397 31 0.45 856 13 3.78
04-Jun-2021 392 392 391 392 13 0.05 126 1 0
03-Jun-2021 386 392 386 392 16 0.04 54 6 6
02-Jun-2021 386 386 383 386 16 0.07 97 3 -0.10
01-Jun-2021 382 385 382 384 8 0.03 66 3 2.97
31-May-2021 382 382 381 382 13 0.10 264 0.60 -0.50
28-May-2021 378 382 378 382 9 0.03 86 3.90 3.90
27-May-2021 378 378 375 378 7 0.05 118 3 0
26-May-2021 374 379 374 379 5 0.01 10 4.80 4.80
25-May-2021 377 382 376 378 12 0.02 34 5.75 1.75
24-May-2021 378 378 374 377 9 0.04 96 3.80 -1.50
21-May-2021 387 387 374 378 12 0.02 37 13 -9
20-May-2021 374 378 374 376 8 0.01 18 4 1.80
19-May-2021 383 383 373 373 16 0.01 29 10 -10
18-May-2021 359 372 359 369 18 0.04 90 13.30 10.30
Open ZERO Brokerage Demat Account