Akme Star Housing Finance Ltd Share Price

86.65

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
()
17-Jan-2020 92.80 92.80 80.20 86.70 85 0.34 2,347 12.60 -6.10
16-Jan-2020 88.50 88.50 78.60 84.50 44 0.14 1,148 9.95 -4
15-Jan-2020 90 90 78 82.50 44 0.28 2,475 12 -7.50
14-Jan-2020 79 88 76.10 84.90 104 0.88 6,707 12 5.95
13-Jan-2020 79 82.50 76.60 77 17 0.04 352 5.90 -2
10-Jan-2020 78.50 79 76 77.90 10 0.02 210 3 -0.60
09-Jan-2020 79.50 79.50 75.10 78.20 18 0.03 275 4.45 -1.30
08-Jan-2020 75 79.50 73 76.30 42 0.17 1,625 6.50 1.25
07-Jan-2020 89 89 73.70 77.80 76 0.29 2,230 15.40 -11
06-Jan-2020 85 85 73.30 75 70 0.36 3,972 11.70 -10
03-Jan-2020 82.80 84 79 81.20 51 0.17 1,753 5 -1.60
02-Jan-2020 85 85 72.10 82.70 66 0.30 2,436 13 -2.30
01-Jan-2020 76 82.50 72 79.10 30 0.16 2,006 10.50 3.05
31-Dec-2019 70.10 82 70.10 75.30 61 0.33 3,600 11.90 5.20
30-Dec-2019 82.90 82.90 72.50 72.60 14 0.13 1,562 10.40 -10
27-Dec-2019 73 73 70 72.40 43 0.50 6,202 3 -0.60
26-Dec-2019 73.90 74 69.10 72 62 0.48 5,644 4.90 -2
24-Dec-2019 71.90 73.80 67 72.20 59 0.58 6,304 6.80 0.30
23-Dec-2019 69 69.90 68 68.10 12 0.02 126 1.90 -0.90
20-Dec-2019 67.50 74.70 62.20 70 89 0.40 3,997 12.60 2.45
19-Dec-2019 69 69 62 65.40 32 0.58 8,217 7 -3.70