AksharChem (India) Share Price History

AksharChem (I)

CMP as on 21-Oct-21 15:41

₹ 512.30
-3.00 -0.58%

Open

₹ 515.00

Turnover (lac)

₹ 147

Prev. Close

₹ 515.30

Day's Vol (shares)

₹ 28,706

Day's Range (₹)

₹ 505.00
₹ 527.80

CMP as on21-Oct-21 15:27

₹ 512.75
-2.5 -0.49%

Open

₹ 505.55

Turnover (lac)

₹ 2

Prev. Close

₹ 515.25

Day's Vol (shares)

₹ 3,627

Day's Range

₹ 505.05
₹ 525.10

AksharChem (India) 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 515 528 505 512 4,402 14.80 11,829 22.80 -2.70
20-Oct-2021 524 543 505 515 7,257 29.20 19,043 37.50 -8.70
19-Oct-2021 500 573 500 524 19,952 114 58,387 72.40 23.70
18-Oct-2021 504 519 489 495 4,389 24.60 25,359 29.50 -8.40
14-Oct-2021 512 515 496 504 2,754 25.50 30,949 18.80 -8.20
13-Oct-2021 507 524 502 506 2,784 17.80 18,535 21.90 -0.90
12-Oct-2021 516 529 501 507 2,916 19.30 18,314 27.90 -8.60
11-Oct-2021 544 563 513 516 4,130 32.90 33,360 49.40 -28
08-Oct-2021 565 572 535 539 4,667 35.30 32,829 36.90 -26
07-Oct-2021 558 597 550 563 11,709 112 65,612 47.20 5
06-Oct-2021 546 614 541 551 76,849 646 188,830 72.70 5.15
05-Oct-2021 452 538 450 535 32,276 353 171,042 88.10 83
04-Oct-2021 440 455 437 448 5,564 34.10 30,952 17.70 8.40
01-Oct-2021 408 440 404 433 4,429 29.80 38,090 35.70 24.40
30-Sep-2021 416 419 409 411 1,028 5.72 6,535 10.10 -5.10
29-Sep-2021 417 417 409 412 1,067 3.75 4,486 8 -4.60
28-Sep-2021 423 425 410 413 798 3.01 3,977 14.90 -9.90
27-Sep-2021 409 425 409 416 972 7 7,157 15.40 7.10
24-Sep-2021 421 422 409 409 1,405 6.22 6,430 12.90 -12
23-Sep-2021 415 420 410 417 1,495 6.77 7,105 10.20 2.30
22-Sep-2021 407 423 405 411 1,557 10.30 9,244 18 3.55
Open ZERO Brokerage Demat Account