Cords Cable Industries Share Price History

Cords Cable

CMP as on 02-Dec-20 15:00

₹ 42.85
-0.40 -0.92%

Open

₹ 43.10

Turnover (lac)

₹ 12

Prev. Close

₹ 43.25

Day's Vol (shares)

₹ 27,550

Day's Range (₹)

₹ 42.30
₹ 44.60

CMP as on02-Dec-20 13:49

₹ 42.60
-0.65 -1.5%

Open

₹ 40.20

Turnover (lac)

Prev. Close

₹ 43.25

Day's Vol (shares)

₹ 3,869

Day's Range

₹ 40.15
₹ 44.50

Cords Cable Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Dec-2020 41.40 43.90 41.40 43.30 247 0.84 11,379 2.50 1.90
27-Nov-2020 41.60 42.90 40.60 42.40 233 0.79 14,238 2.30 0.80
26-Nov-2020 40.10 41.80 40.10 41.30 66 0.18 3,063 1.70 1.20
25-Nov-2020 41.50 42.20 40 40.10 161 0.52 6,285 2.20 -1.40
24-Nov-2020 40.80 43 40.50 41.30 334 0.98 12,308 2.55 0.50
23-Nov-2020 41.60 41.60 39.80 40.70 411 1.64 24,654 1.75 -0.80
20-Nov-2020 42 43 40.60 41.60 287 0.57 6,100 2.40 -0.50
19-Nov-2020 42.90 44 40.60 42.50 561 2.19 30,971 3.40 -0.40
18-Nov-2020 42.70 43.90 41.40 42.10 412 1.06 12,407 2.45 -0.70
17-Nov-2020 39.80 43.20 39.30 41.80 512 1.30 20,843 3.90 2.05
14-Nov-2020 40.10 40.10 38 38.90 79 0.19 3,425 2.10 -1.30
13-Nov-2020 39.20 39.50 38.60 38.90 88 0.17 2,504 0.90 -0.30
12-Nov-2020 38.50 42 38.50 38.80 384 0.62 4,441 3.50 0.25
11-Nov-2020 39.10 39.80 39.10 39.60 73 0.23 4,653 0.75 0.55
10-Nov-2020 39.70 39.70 38.60 38.60 81 0.20 3,993 1.10 -1.10
09-Nov-2020 40.10 40.10 39.20 39.50 61 0.15 2,376 0.85 -0.50
06-Nov-2020 40.50 40.50 39.40 39.90 70 0.12 2,348 1.10 -0.60
05-Nov-2020 39.30 40.70 39.20 39.70 248 0.44 5,881 1.55 0.35
04-Nov-2020 39.40 39.90 39.10 39.10 47 0.12 2,677 0.85 -0.30
03-Nov-2020 39.60 40 39.10 39.10 83 0.17 3,268 0.95 -0.40
02-Nov-2020 39.50 41.10 39.10 39.60 212 0.54 6,179 2.05 0.05