Ambition Mica Share Price History

CMP as on21-Oct-21 15:15

₹ 3.86
-0.34 -8.1%

Open

₹ 3.78

Turnover (lac)

Prev. Close

₹ 4.20

Day's Vol (shares)

₹ 13,167

Day's Range

₹ 3.78
₹ 4.44

Ambition Mica Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2021 4.60 4.60 4.10 4.20 15 0.03 6,943 0.50 -0.40
19-Oct-2021 4.39 4.39 4.10 4.25 24 0.13 31,536 0.29 -0.10
18-Oct-2021 4.10 4.35 4.10 4.35 14 0.02 5,178 0.25 0.25
14-Oct-2021 4.10 4.20 3.55 4.10 22 0.04 8,657 0.65 0
13-Oct-2021 3.75 4.24 3.75 3.90 15 0.04 9,050 0.49 0.15
12-Oct-2021 3.81 4.05 3.81 4.05 18 0.02 3,874 0.24 0.24
11-Oct-2021 4.39 4.39 4.01 4.08 6 0.01 1,394 0.38 -0.30
08-Oct-2021 3.87 4.36 3.87 4.05 13 0.02 4,909 0.49 0.18
07-Oct-2021 3.81 4.03 3.81 4.03 10 0.02 4,106 0.22 0.22
06-Oct-2021 4.32 4.32 4.02 4.03 21 0.02 3,897 0.30 -0.30
05-Oct-2021 3.85 4.13 3.85 4.12 18 0.02 4,194 0.28 0.27
04-Oct-2021 4.18 4.18 3.99 3.99 25 0.04 8,507 0.19 -0.20
01-Oct-2021 4.05 4.19 4.05 4.19 9 0.04 9,655 0.14 0.14
30-Sep-2021 4.22 4.22 4 4 10 0.03 5,249 0.22 -0.20
29-Sep-2021 4.25 4.25 3.86 4.05 19 0.03 6,982 0.39 -0.20
28-Sep-2021 4.06 4.06 3.89 4.06 9 0 1,078 0.17 0
27-Sep-2021 4.06 4.08 4.06 4.06 20 0.04 8,330 0.02 0
24-Sep-2021 4.03 4.28 4.03 4.27 7 0.01 3,704 0.25 0.24
23-Sep-2021 4.22 4.22 4.15 4.18 9 0.02 5,800 0.07 -0
22-Sep-2021 4.02 4.02 4.02 4.02 12 0.06 14,891 0 0
21-Sep-2021 3.72 3.83 3.72 3.83 9 0.02 4,500 0.11 0.11
Open ZERO Brokerage Demat Account