Colinz Laboratories Share Price History

Colinz Laboratories

CMP as on04-Aug-21 15:29

₹ 24.60
0.7 2.93%

Open

₹ 25.00

Turnover (lac)

₹ 1

Prev. Close

₹ 23.90

Day's Vol (shares)

₹ 2,458

Day's Range

₹ 22.75
₹ 25.00

Colinz Laboratories Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 25 25 22.80 24.60 47 0.06 2,458 2.25 -0.40
03-Aug-2021 25.40 26 23.60 23.90 42 0.06 2,348 2.35 -1.50
02-Aug-2021 25.30 25.30 22.90 24.80 73 0.19 7,707 2.35 -0.50
30-Jul-2021 23 24.10 22.10 24.10 30 0.04 1,604 2.05 1.05
29-Jul-2021 23.30 23.30 22.10 23.20 12 0.01 268 1.15 -0.10
28-Jul-2021 22.50 24.20 21.90 23.30 24 0.03 1,494 2.30 0.75
27-Jul-2021 22.50 23.50 22.50 23 33 0.08 3,534 0.95 0.50
26-Jul-2021 24.50 24.50 22.40 22.40 39 0.05 2,295 2.15 -2.20
23-Jul-2021 25.70 25.70 23.30 23.50 41 0.07 2,959 2.40 -2.20
22-Jul-2021 24.70 24.70 23.50 24.50 80 0.16 6,697 1.25 -0.20
20-Jul-2021 22.90 23.60 22.90 23.60 13 0.01 599 0.65 0.65
19-Jul-2021 22.50 22.50 21.90 22.50 44 0.08 3,732 0.60 0
16-Jul-2021 20.40 21.40 19.40 21.40 58 0.15 7,432 2 1
15-Jul-2021 20.40 20.40 20.40 20.40 44 0.07 3,674 0 0
14-Jul-2021 21.50 21.50 21.50 21.50 23 0.06 2,764 0 0
13-Jul-2021 22.60 22.60 22.60 22.60 22 0.05 2,088 0 0
12-Jul-2021 23.70 25 23.70 23.70 25 0.02 1,029 1.30 0
09-Jul-2021 24.90 24.90 24.90 24.90 12 0.02 852 0 0
08-Jul-2021 26.20 26.20 26.20 26.20 22 0.04 1,523 0 0
07-Jul-2021 30.50 30.50 27.60 27.60 53 0.11 3,852 2.90 -2.90
06-Jul-2021 29 29 29 29 48 0.25 8,599 0 0
05-Jul-2021 27.70 27.70 27.70 27.70 15 0.05 1,887 0 0
Open ZERO Brokerage Demat Account