Historical Share Price Data

Continental Securities

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Continental Securities 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-Oct-2022 45.80 47 45.80 45.80 32 0.29 6,313 1.25 0
03-Oct-2022 45.80 47 44.70 45.80 126 2.63 57,539 2.25 0.05
30-Sep-2022 47.30 48 45.30 47 103 2.46 53,336 2.75 -0.30
29-Sep-2022 47.50 47.50 45.10 47.10 69 3.15 68,411 2.40 -0.50
28-Sep-2022 49.40 49.40 45.20 46 129 4.37 94,894 4.20 -3.40
27-Sep-2022 46.10 47.90 45 47 50 0.37 8,074 2.90 0.95
26-Sep-2022 48.80 50 45.60 46.10 77 1.29 28,058 4.40 -2.70
23-Sep-2022 47.80 49.40 46 47.70 149 2.69 58,113 3.35 -0.10
22-Sep-2022 50 50 46.60 47.10 97 0.48 9,998 3.45 -2.90
21-Sep-2022 47 49.10 45 47.70 110 1.82 39,104 4.05 0.70
20-Sep-2022 46.80 47 44 46.80 178 1.77 38,956 3 0
19-Sep-2022 47.50 47.50 44.30 45.80 101 2.95 64,257 3.20 -1.70
16-Sep-2022 47 47 44.90 46 120 1.40 30,360 2.10 -1
15-Sep-2022 47 47.30 44.50 45 116 1.32 28,734 2.75 -2
14-Sep-2022 46.80 46.80 43.70 46 69 0.42 9,227 3.05 -0.80
13-Sep-2022 46.80 47.80 45 46 103 2.41 52,360 2.75 -0.80
12-Sep-2022 46.80 48.30 45.90 46 80 3.49 75,692 2.35 -0.80
09-Sep-2022 46.50 46.60 45.50 46 88 1.83 39,802 1.10 -0.50
08-Sep-2022 46.80 48 46 47 85 0.62 13,293 2 0.25
07-Sep-2022 46.30 46.90 46 46.10 104 1.63 35,496 0.85 -0.10
06-Sep-2022 47.80 48.30 45.10 46 129 2.05 44,453 3.25 -1.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity