Andhra Cements Share Price History

Andhra Cements

CMP as on 27-Oct-21 15:29

₹ 18.70

0.85 4.76%

Open

₹ 18.70

Turnover (lac)

₹ 57

Prev. Close

₹ 17.85

Day's Vol (shares)

₹ 3,02,958

Day's Range (₹)

₹ 18.70

CMP as on27-Oct-21 15:50

₹ 18.70

0.85 4.76%

Open

₹ 18.70

Turnover (lac)

₹ 6

Prev. Close

₹ 17.85

Day's Vol (shares)

₹ 41,445

Day's Range

₹ 18.70

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
26-Oct-2021	17.90	17.90	17.90	17.90	538	5.92	331,773	0	0
25-Oct-2021	17	17	16	17	2,115	26.20	1,332,829	1	0
22-Oct-2021	16.20	16.60	15.80	16.20	1,566	8.92	459,987	0.80	0.05
21-Oct-2021	15.70	16.30	15.70	15.90	1,302	5.03	213,412	0.65	0.20
20-Oct-2021	16.40	16.40	15.60	15.70	1,980	10.50	479,650	0.80	-0.70
19-Oct-2021	16.90	17.20	16	16.40	4,300	27.10	1,180,413	1.20	-0.50
18-Oct-2021	15.90	16.40	15.70	16.40	1,933	15.80	864,532	0.75	0.55
14-Oct-2021	16	16.10	15.50	15.70	2,347	13.20	595,614	0.60	-0.40
13-Oct-2021	15.90	16.20	15	15.90	3,740	24.10	1,154,759	1.20	0
12-Oct-2021	16	16.40	15.10	15.50	4,556	31.70	1,566,190	1.30	-0.60
11-Oct-2021	15.10	15.80	15.10	15.80	2,594	16.60	1,059,510	0.70	0.70
08-Oct-2021	14.70	15.20	14.30	15.10	3,630	23.90	1,594,491	0.90	0.35
07-Oct-2021	15.10	15.50	14.30	14.60	3,912	28.40	1,941,102	1.15	-0.50
06-Oct-2021	15.50	16.50	15.10	15.10	4,698	30.70	1,954,327	1.45	-0.40
05-Oct-2021	16.10	16.60	15.80	15.80	3,737	24.20	1,526,299	0.75	-0.30
04-Oct-2021	18.30	18.30	16.60	16.60	3,646	38.30	2,268,145	1.70	-1.70
01-Oct-2021	16.40	18	16.40	17.50	2,339	38.20	2,284,969	1.55	1.05
30-Sep-2021	18.30	18.40	17.30	17.30	2,304	13.70	770,605	1.15	-1
29-Sep-2021	18.50	19.60	18	18.20	3,242	28.60	1,536,223	1.60	-0.40
28-Sep-2021	18.90	18.90	17.70	18.90	2,248	58	3,082,454	1.20	0
27-Sep-2021	18	18	18	18	212	1.36	75,586	0	0