Advik Capital Share Price History

CMP as on21-Oct-21 15:52

₹ 4.03

0.06 1.51%

Open

₹ 4.05

Turnover (lac)

₹

Prev. Close

₹ 3.97

Day's Vol (shares)

₹ 2,12,625

Day's Range

₹ 3.80

₹ 4.16

Advik Capital Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
21-Oct-2021	4.05	4.16	3.80	4.03	207	0.84	212,625	0.36	-0
20-Oct-2021	3.98	4.10	3.73	3.97	219	0.63	163,929	0.37	-0
19-Oct-2021	4	4.24	3.89	3.92	387	0.76	190,841	0.35	-0.10
18-Oct-2021	4.18	4.18	3.82	4.09	695	1.23	299,409	0.36	-0.10
14-Oct-2021	3.90	4.01	3.90	3.99	484	3.77	940,861	0.11	0.09
13-Oct-2021	3.84	3.87	3.52	3.82	449	1.93	515,740	0.35	-0
12-Oct-2021	3.74	3.76	3.42	3.69	647	2.74	747,995	0.34	-0.10
11-Oct-2021	3.58	3.59	3.51	3.59	330	13.40	3,601,685	0.08	0.01
08-Oct-2021	3.05	3.27	3	3.27	210	1.36	344,454	0.27	0.22
07-Oct-2021	3.25	3.25	2.85	2.98	376	1.51	389,623	0.40	-0.30
06-Oct-2021	3.38	3.38	3.16	3.16	172	0.39	112,449	0.22	-0.20
05-Oct-2021	3.54	3.54	3.22	3.32	230	1.84	405,086	0.32	-0.20
04-Oct-2021	3.32	3.48	3.17	3.38	175	0.85	197,711	0.31	0.06
01-Oct-2021	3.37	3.37	3.10	3.32	193	1.01	233,820	0.27	-0.10
30-Sep-2021	3.26	3.39	3.18	3.21	130	0.25	65,958	0.21	-0
29-Sep-2021	3.26	3.49	3.26	3.34	171	1.33	337,261	0.23	0.08
28-Sep-2021	3.79	3.79	3.43	3.43	349	2.26	502,016	0.36	-0.40
27-Sep-2021	3.61	3.66	3.40	3.61	302	2.19	581,250	0.26	0
24-Sep-2021	3.49	3.49	3.48	3.49	112	1.36	390,073	0.01	0
23-Sep-2021	3.32	3.33	3.30	3.33	156	2.07	609,653	0.03	0.01
22-Sep-2021	3.06	3.18	3.05	3.18	213	2.28	690,457	0.13	0.12
21-Sep-2021	3.10	3.16	2.86	3.03	218	1.85	538,572	0.30	-0.10