Available Finance Share Price History

Available Finance

CMP as on03-Dec-21 15:46

₹ 86.25
-3.05 -3.42%

Open

₹ 84.85

Turnover (lac)

Prev. Close

₹ 89.30

Day's Vol (shares)

₹ 20,931

Day's Range

₹ 84.85
₹ 91.15

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 ()
03-Dec-2021 84.90 91.20 84.90 86.30 265 1.82 16,499 6.30 1.40
02-Dec-2021 89.30 89.30 89.30 89.30 42 0.26 2,902 0 0
01-Dec-2021 95.20 95.50 94 94 59 0.72 7,689 1.50 -1.20
30-Nov-2021 105 109 98.30 98.90 419 6.08 42,071 10.30 -6.10
29-Nov-2021 103 103 98 103 213 4.82 42,379 5.45 0
26-Nov-2021 98.60 98.60 89.30 98.60 384 7.46 59,866 9.30 0
25-Nov-2021 93.90 93.90 93.90 93.90 50 0.95 10,144 0 0
24-Nov-2021 89.50 89.50 89.50 89.50 33 0.46 5,161 0 0
23-Nov-2021 85 85.20 82.50 85.20 105 1.31 13,955 2.70 0.20
22-Nov-2021 82.40 82.40 74.60 81.20 358 5.11 48,505 7.80 -1.20
18-Nov-2021 78.50 78.50 78.50 78.50 44 0.62 7,940 0 0
17-Nov-2021 74.80 74.80 74.80 74.80 25 0.29 3,922 0 0
16-Nov-2021 71.20 71.20 71.20 71.20 22 0.28 3,891 0 0
15-Nov-2021 67 67.90 67 67.90 23 0.21 3,185 0.85 0.85
12-Nov-2021 64.70 64.70 63 64.70 64 0.21 2,963 1.65 0
11-Nov-2021 65 65 60.50 61.60 76 0.54 5,218 4.50 -3.40
10-Nov-2021 66.60 66.60 61 63 106 0.47 4,845 5.55 -3.60
09-Nov-2021 66.90 66.90 62.60 63.80 160 1.80 26,618 4.35 -3.10
08-Nov-2021 67 68.90 65.10 65.80 80 0.33 4,247 3.85 -1.20
04-Nov-2021 68.50 68.50 65.10 67.40 47 0.23 2,838 3.40 -1.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity