Capital Trade Links Ltd Share Price

3.55

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
()
22-Aug-2019 3.38 3.68 3.38 3.55 25 0.05 12,759 0.30 0.17
21-Aug-2019 3.40 3.55 3.40 3.45 7 0.19 56,050 0.15 0.05
20-Aug-2019 3.50 3.55 3.42 3.45 27 0.26 71,299 0.13 -0
19-Aug-2019 3.38 3.58 3.38 3.50 15 0.32 89,723 0.20 0.12
16-Aug-2019 3.41 3.53 3.41 3.50 19 0.36 102,001 0.12 0.09
14-Aug-2019 3.51 3.51 3.50 3.50 26 0.73 209,220 0.01 -0
13-Aug-2019 3.65 3.68 3.50 3.60 34 0.69 195,933 0.18 -0
09-Aug-2019 3.38 3.60 3.30 3.48 23 0.35 101,421 0.30 0.10
08-Aug-2019 3.50 3.50 3.22 3.26 20 0.18 53,435 0.28 -0.20
07-Aug-2019 3.40 3.57 3.18 3.45 50 0.38 109,703 0.39 0.05
06-Aug-2019 3.50 3.50 3.40 3.50 26 0.44 127,079 0.10 0
05-Aug-2019 3.38 3.67 3.29 3.39 33 0.63 178,310 0.38 0.01
02-Aug-2019 3.50 3.59 3.26 3.50 55 0.78 217,153 0.33 0
01-Aug-2019 3.57 3.57 3.54 3.55 4 0 201 0.03 -0
31-Jul-2019 3.35 3.56 2.80 3.50 59 0.17 39,900 0.76 0.15
30-Jul-2019 3.55 3.59 3.14 3.25 47 0.09 22,506 0.45 -0.30
29-Jul-2019 4.15 4.17 3.06 3.40 42 0.11 25,022 1.11 -0.80
26-Jul-2019 3.60 3.85 3.37 3.82 46 0.10 17,751 0.48 0.22
25-Jul-2019 3.50 3.96 3.50 3.67 36 0.12 21,428 0.46 0.17
24-Jul-2019 3.52 3.58 3.23 3.31 24 0.03 6,935 0.35 -0.20
23-Jul-2019 3.33 3.60 3.24 3.42 24 0.09 21,301 0.36 0.09