Available Finance Share Price History

Available Finance

CMP as on25-Oct-21 9:15

₹ 67.35
1.35 2.05%

Open

₹ 67.50

Turnover (lac)

Prev. Close

₹ 66.00

Day's Vol (shares)

₹ 15

Day's Range

₹ 67.35
₹ 67.50

Available Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 68 68 65.50 66 88 0.51 5,977 2.50 -2
21-Oct-2021 69.40 69.40 63.70 67 106 0.58 6,952 5.65 -2.40
20-Oct-2021 71.60 72 65.40 67.10 145 1 12,860 6.60 -4.50
19-Oct-2021 66.50 73.30 66.50 68.80 183 1.83 24,632 6.85 2.35
18-Oct-2021 69.40 73.80 69.40 69.90 179 1.69 23,302 4.40 0.55
14-Oct-2021 69.40 76.60 69.40 73 158 1.27 17,340 7.20 3.65
13-Oct-2021 73 73 73 73 109 1.44 19,769 0.05 0
12-Oct-2021 76.80 76.80 76.80 76.80 54 0.28 3,659 0 0
11-Oct-2021 86.80 86.80 78.60 80.80 323 5.22 63,072 8.20 -6
08-Oct-2021 82.70 82.70 82.70 82.70 34 0.58 7,072 0 0
07-Oct-2021 78.80 78.80 78.80 78.80 19 0.21 2,706 0 0
06-Oct-2021 75 75 75 75 26 0.34 4,561 0 0
05-Oct-2021 71.50 71.50 71.50 71.50 11 0.07 968 0 0
04-Oct-2021 68.10 68.10 68.10 68.10 37 0.26 3,773 0 0
01-Oct-2021 63.80 64.90 62 64.90 57 0.50 7,744 2.85 1.05
30-Sep-2021 57.80 61.80 56 61.80 83 1.73 28,720 5.80 4.05
29-Sep-2021 58.80 60.30 54.90 58.90 119 0.80 13,479 5.45 0.15
28-Sep-2021 59 62.70 57.40 57.50 129 0.58 9,946 5.35 -1.60
27-Sep-2021 64 64.80 58.70 60.40 94 0.46 7,356 6.05 -3.70
Open ZERO Brokerage Demat Account