Beekay Steel Industries Ltd Share Price

275.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Oct-2019 260 280 260 275 23 0.68 1,700 19.80 15
15-Oct-2019 272 272 264 265 32 0.42 1,575 8 -6.80
14-Oct-2019 269 269 269 269 32 0.72 2,682 0.30 -0.10
11-Oct-2019 265 275 265 269 6 0.06 214 10 3.70
10-Oct-2019 266 266 266 266 1 0.01 23 0 0
09-Oct-2019 272 280 259 265 30 0.39 1,233 21 -7
07-Oct-2019 275 277 272 272 8 0.12 408 5 -3
04-Oct-2019 250 279 250 269 29 0.12 271 29 18.80
03-Oct-2019 275 275 241 258 81 1.07 2,870 34 -17
01-Oct-2019 290 290 275 275 33 0.41 1,397 15 -15
30-Sep-2019 292 292 283 290 12 0.47 1,612 8.80 -2.10
27-Sep-2019 320 320 280 290 21 0.30 797 39.80 -30
26-Sep-2019 282 286 280 283 21 0.22 647 5.95 0.95
25-Sep-2019 280 280 280 280 5 0.08 275 0.10 -0.10
24-Sep-2019 290 290 283 290 20 0.22 626 7.05 0.05
23-Sep-2019 310 310 280 289 96 1.28 3,574 29.80 -21
20-Sep-2019 245 275 245 270 67 1.86 6,808 30 25.30
19-Sep-2019 274 274 241 253 46 0.47 1,326 32.90 -21
18-Sep-2019 270 274 262 271 17 0.20 526 12.10 0.50
17-Sep-2019 302 302 252 258 37 0.43 1,450 50 -44