Ador Fontech Ltd Share Price

46.50

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
()
29-Jan-2020 47.50 47.50 45.40 46.50 47 0.17 3,290 2.10 -1
28-Jan-2020 45.10 46.70 45.10 46.40 34 0.11 1,601 1.65 1.35
27-Jan-2020 46 46.50 45.20 45.30 68 0.19 2,889 1.35 -0.70
24-Jan-2020 46 46 45 45.60 54 0.37 7,265 1 -0.50
23-Jan-2020 46 46 44.90 45.30 61 0.36 6,708 1.10 -0.80
22-Jan-2020 47 47.50 45.30 45.70 84 0.39 6,481 2.20 -1.40
21-Jan-2020 47.80 47.80 45.80 46.70 70 0.20 3,185 2 -1.20
20-Jan-2020 47.80 47.90 46 47.80 67 0.22 3,651 1.85 -0
17-Jan-2020 48.60 48.60 47.70 47.90 51 0.30 5,855 0.85 -0.60
16-Jan-2020 47 49 47 47.60 134 0.99 17,956 2 0.60
15-Jan-2020 47 47 46.50 46.70 66 0.26 4,712 0.50 -0.30
14-Jan-2020 43.50 47.50 43.50 46.20 272 1.72 23,500 4.05 2.70
13-Jan-2020 45 45 42.10 43.60 74 0.58 12,393 2.90 -1.50
10-Jan-2020 44.90 45.40 44.10 44.20 49 0.37 6,456 1.35 -0.60
09-Jan-2020 42.80 45 42.80 45 105 0.38 7,788 2.25 2.20
08-Jan-2020 44.50 45.20 37 42.80 223 1.23 22,447 8.20 -1.80
07-Jan-2020 43.60 45.40 43.60 45.30 52 0.28 5,647 1.85 1.70
06-Jan-2020 44.90 45.50 43.10 44.30 91 0.51 10,268 2.40 -0.60
03-Jan-2020 45 45.50 44.60 44.80 56 0.56 11,936 0.85 -0.20
02-Jan-2020 43.30 45 43 44.90 131 1.46 28,013 2 1.65
01-Jan-2020 43.20 44.30 43 43.40 62 0.16 3,039 1.25 0.25
31-Dec-2019 43.90 44 43 43.10 30 0.10 2,063 0.95 -0.80
30-Dec-2019 43.50 44 43 43.90 60 0.18 3,904 1 0.35