Century Extrusions Share Price History

Century Extrus.

CMP as on 11-Aug-20 15:31

₹ 4.70
0.40 9.3%

Open

₹ 4.45

Turnover (lac)

₹ 23

Prev. Close

₹ 4.30

Day's Vol (shares)

₹ 4,82,792

Day's Range (₹)

₹ 4.45
₹ 4.70

CMP as on11-Aug-20 15:31

₹ 4.80
0.43 9.84%

Open

₹ 4.71

Turnover (lac)

₹ 1

Prev. Close

₹ 4.37

Day's Vol (shares)

₹ 2,05,272

Day's Range

₹ 4.65
₹ 4.80

Century Extrusions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Aug-2020 4.45 4.70 4.45 4.70 417 2.26 273,036 0.25 0.25
10-Aug-2020 4.05 4.30 3.90 4.30 286 1.24 217,704 0.40 0.25
07-Aug-2020 3.95 4 3.80 3.95 182 0.46 78,936 0.20 0
06-Aug-2020 3.90 3.95 3.85 3.90 238 0.70 116,203 0.10 0
05-Aug-2020 3.90 4 3.85 3.95 200 0.56 97,530 0.15 0.05
04-Aug-2020 3.90 4 3.80 3.90 227 0.86 133,162 0.20 0
03-Aug-2020 3.90 4.10 3.85 4 181 0.52 94,138 0.25 0.10
31-Jul-2020 4 4.05 3.90 4 234 0.52 93,252 0.15 0
30-Jul-2020 3.90 4.10 3.90 3.95 220 0.50 95,493 0.20 0.05
29-Jul-2020 4.30 4.30 4.10 4.10 188 0.41 81,928 0.20 -0.20
28-Jul-2020 4.40 4.40 4.20 4.30 345 1.88 215,949 0.20 -0.10
27-Jul-2020 4 4.20 3.90 4.20 285 1.27 193,593 0.30 0.20
24-Jul-2020 4.05 4.30 3.90 4 359 1.28 162,259 0.40 -0
23-Jul-2020 4.35 4.35 4.10 4.10 431 1.32 157,598 0.25 -0.30
22-Jul-2020 4.70 4.70 4.30 4.30 454 1.65 162,977 0.40 -0.40
21-Jul-2020 4.50 4.50 4.45 4.50 76 0.22 49,999 0.05 0
20-Jul-2020 4.30 4.30 4.15 4.30 82 0.35 62,473 0.15 0
17-Jul-2020 3.95 4.20 3.90 4.10 392 1 157,470 0.30 0.15
16-Jul-2020 3.85 4.20 3.85 4.05 659 2.02 210,974 0.35 0.20
15-Jul-2020 4.05 4.05 4.05 4.05 89 0.08 18,547 0 0
14-Jul-2020 4.25 4.25 4.25 4.25 97 0.14 32,034 0 0
13-Jul-2020 4.50 4.55 4.45 4.45 206 0.54 103,141 0.10 -0