BDH Industries Share Price History

CMP as on27-Nov-20 15:32

₹ 79.00
-0.4 -0.5%

Open

₹ 78.25

Turnover (lac)

₹ 2

Prev. Close

₹ 79.40

Day's Vol (shares)

₹ 2,045

Day's Range

₹ 78.20
₹ 79.50

BDH Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 78.30 79.50 78.20 78.60 27 0.16 2,045 1.30 0.30
26-Nov-2020 76 80 75.60 79.40 27 0.14 1,754 4.40 3.40
25-Nov-2020 80 80 75.20 78 28 0.25 3,165 4.75 -2
24-Nov-2020 77.10 81 77 77.50 64 0.59 7,538 3.95 0.40
23-Nov-2020 76.10 81.50 76 78.70 42 0.18 2,307 5.50 2.65
20-Nov-2020 79 79.80 76.80 78.10 36 0.17 2,138 2.95 -1
19-Nov-2020 79.50 79.50 76.10 79 20 0.12 1,484 3.45 -0.50
18-Nov-2020 79.90 79.90 77.90 78.10 37 0.65 8,287 2.05 -1.80
17-Nov-2020 75.10 78.80 75.10 76.70 31 0.15 1,952 3.75 1.60
14-Nov-2020 79.80 79.80 75.80 76.80 29 0.17 2,116 4 -3.10
13-Nov-2020 76.30 79.70 74.20 77.50 42 0.45 5,773 5.50 1.25
12-Nov-2020 77.30 78 75.30 76.60 12 0.03 379 2.70 -0.70
11-Nov-2020 76.70 78.50 75.20 77 89 0.45 5,695 3.30 0.30
10-Nov-2020 79 79 74.80 74.80 24 0.34 4,496 4.15 -4.20
09-Nov-2020 78.60 78.60 73.10 78 40 0.18 2,348 5.55 -0.60
06-Nov-2020 78.60 78.60 74.40 75 26 0.19 2,525 4.25 -3.60
05-Nov-2020 75.70 76.30 74 76.10 34 0.66 8,661 2.25 0.45
04-Nov-2020 76 76 72.10 72.70 32 0.14 1,919 3.90 -3.30
03-Nov-2020 73.50 75.50 72.10 73.60 20 0.09 1,174 3.40 0.05
02-Nov-2020 76.30 76.30 73 73.50 9 0.04 597 3.30 -2.80
30-Oct-2020 76.40 76.40 72.10 73 29 0.09 1,222 4.30 -3.50
29-Oct-2020 77.30 77.30 72 73.60 23 0.09 1,276 5.25 -3.70
28-Oct-2020 78 78 74 74 35 0.24 3,268 4.05 -4