Colinz Laboratories Share Price History

Colinz Laboratories

CMP as on20-Sep-21 9:29

₹ 19.00
-0.7 -3.55%

Open

₹ 19.70

Turnover (lac)

₹ 1

Prev. Close

₹ 19.70

Day's Vol (shares)

₹ 114

Day's Range

₹ 19.00
₹ 19.70

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 ()
20-Sep-2021 19.70 19.70 19 19 8 0 129 0.70 -0.70
17-Sep-2021 19.80 19.80 19.60 19.70 11 0.01 608 0.20 -0.10
16-Sep-2021 19.80 19.80 19 19.80 24 0.02 944 0.80 0
15-Sep-2021 18 18.90 17.20 18.90 12 0.01 774 1.70 0.90
14-Sep-2021 18.90 18.90 17.20 18 30 0.07 3,975 1.70 -0.90
13-Sep-2021 18 18.10 17.30 18 20 0.03 1,588 0.85 0
09-Sep-2021 18.10 18.10 17.20 17.30 12 0.02 862 0.85 -0.80
08-Sep-2021 16.50 17.20 16.40 17.20 14 0.02 1,058 0.80 0.70
07-Sep-2021 16.40 16.40 15.70 16.40 23 0.01 406 0.70 0
06-Sep-2021 17.60 18.10 16.40 16.50 21 0.01 571 1.70 -1.10
03-Sep-2021 18 18.10 17.20 17.30 15 0.02 976 0.85 -0.80
02-Sep-2021 18 18.10 17.20 17.20 14 0.02 1,030 0.85 -0.80
01-Sep-2021 18.10 18.10 17.20 17.20 22 0.04 2,430 0.90 -0.90
31-Aug-2021 17.80 18.10 16.40 18.10 26 0.04 2,563 1.70 0.30
30-Aug-2021 17.30 17.30 17.30 17.30 16 0.04 2,527 0 0
27-Aug-2021 16.50 16.50 16.50 16.50 5 0 130 0 0
26-Aug-2021 16.50 16.50 16.50 16.50 12 0.02 1,007 0 0
25-Aug-2021 15.60 15.70 15.60 15.70 21 0.03 1,789 0.15 0.15
24-Aug-2021 16.70 18.10 16.40 16.40 12 0.01 617 1.70 -0.30
23-Aug-2021 18.10 18.10 17.20 17.20 12 0.01 456 0.90 -0.90
Open ZERO Brokerage Demat Account