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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account