Caprihans India Share Price History

Caprihans India

CMP as on22-Jan-21 15:34

₹ 84.00
-1.95 -2.27%

Open

₹ 84.10

Turnover (lac)

Prev. Close

₹ 85.95

Day's Vol (shares)

₹ 3,427

Day's Range

₹ 82.65
₹ 86.95

Caprihans India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2021 87.20 92 83.10 86 85 0.53 5,485 8.95 -1.30
20-Jan-2021 85.20 88.20 83.90 87.10 73 0.34 3,627 4.35 1.90
19-Jan-2021 80.30 88.50 80.30 85.20 113 0.60 4,050 8.25 4.95
18-Jan-2021 84 84 76 78.80 130 0.57 4,553 8 -5.30
15-Jan-2021 85.10 85.20 82 83.40 54 0.43 4,293 3.15 -1.80
14-Jan-2021 85.40 87.20 84.60 85 51 0.25 2,247 2.65 -0.30
13-Jan-2021 89 89 83.70 86.80 80 0.44 4,591 5.30 -2.20
12-Jan-2021 85.80 90 85.70 88.60 40 0.33 3,354 4.35 2.85
11-Jan-2021 94.80 94.80 87 88 111 0.47 4,455 7.80 -6.80
08-Jan-2021 95 95.50 90.60 91.10 140 0.67 6,442 4.90 -4
07-Jan-2021 99.80 100 90.50 92.90 335 2.71 15,936 9.55 -7
06-Jan-2021 98.80 100 92.10 93.30 392 2.83 16,724 7.90 -5.50
05-Jan-2021 83 96.40 82 96 587 6.59 35,508 14.40 13.10
04-Jan-2021 86 86.70 83.70 85.80 66 0.40 4,250 3.05 -0.20
01-Jan-2021 87.80 87.80 83.70 86.50 70 0.36 3,399 4.15 -1.30
31-Dec-2020 86.60 88 85 86.60 68 0.41 4,252 3 0.05
30-Dec-2020 87.80 87.90 85.10 87 75 0.67 7,084 2.80 -0.80
29-Dec-2020 84 89.90 84 87.30 289 2.45 16,198 5.85 3.30
28-Dec-2020 78.90 86 75.80 84.40 417 3.60 24,449 10.20 5.55
24-Dec-2020 77.50 80 76.40 78 69 0.62 6,351 3.65 0.50
23-Dec-2020 75 78 74.40 75.70 66 0.24 1,876 3.65 0.70
22-Dec-2020 70.60 75.60 70.60 73 60 0.32 3,914 5 2.45