Advik Capital Share Price History

CMP as on30-Nov-21 12:53

₹ 4.22
-0.22 -4.95%

Open

₹ 4.44

Turnover (lac)

Prev. Close

₹ 4.44

Day's Vol (shares)

₹ 22,312

Day's Range

₹ 4.22
₹ 4.44

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 ()
29-Nov-2021 4.44 4.44 4.25 4.44 379 0.78 177,607 0.19 0
26-Nov-2021 4.23 4.23 4.15 4.23 555 1.53 362,002 0.08 0
25-Nov-2021 3.89 4.03 3.72 4.03 497 1.37 345,294 0.31 0.14
24-Nov-2021 3.90 3.90 3.67 3.84 273 0.78 206,185 0.23 -0.10
23-Nov-2021 3.78 3.84 3.52 3.75 200 0.21 55,235 0.32 -0
22-Nov-2021 3.84 3.84 3.50 3.67 226 0.25 66,908 0.34 -0.20
18-Nov-2021 3.96 3.96 3.60 3.68 277 0.51 136,140 0.36 -0.30
17-Nov-2021 3.69 3.78 3.51 3.78 257 0.55 150,408 0.27 0.09
16-Nov-2021 3.52 3.64 3.46 3.60 165 0.21 59,211 0.18 0.08
15-Nov-2021 3.68 3.68 3.44 3.56 235 0.29 80,309 0.24 -0.10
12-Nov-2021 3.65 3.65 3.45 3.56 180 0.21 59,017 0.20 -0.10
11-Nov-2021 3.74 3.78 3.50 3.53 240 0.34 96,955 0.28 -0.20
10-Nov-2021 3.83 3.83 3.51 3.63 235 0.29 80,203 0.32 -0.20
09-Nov-2021 3.55 3.68 3.55 3.67 209 0.21 58,105 0.13 0.12
08-Nov-2021 3.75 3.82 3.46 3.51 298 0.48 130,587 0.36 -0.20
04-Nov-2021 3.50 3.69 3.41 3.64 63 0.10 27,761 0.28 0.14
03-Nov-2021 3.74 3.74 3.42 3.52 101 0.09 25,655 0.32 -0.20
02-Nov-2021 3.80 3.84 3.55 3.60 106 0.17 45,500 0.29 -0.20
01-Nov-2021 3.78 3.78 3.43 3.71 193 0.33 91,796 0.35 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity