Cords Cable Industries Share Price History

Cords Cable

CMP as on 19-Oct-20 15:45

₹ 38.35
-1.05 -2.66%

Open

₹ 38.90

Turnover (lac)

₹ 4

Prev. Close

₹ 39.40

Day's Vol (shares)

₹ 10,109

Day's Range (₹)

₹ 38.25
₹ 39.95

CMP as on19-Oct-20 15:18

₹ 38.35
-0.65 -1.67%

Open

₹ 38.90

Turnover (lac)

Prev. Close

₹ 39.00

Day's Vol (shares)

₹ 865

Day's Range

₹ 38.35
₹ 39.35

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 ()
19-Oct-2020 38.90 40 38.30 38.40 178 0.39 8,154 1.70 -0.50
16-Oct-2020 37.60 39.50 37.60 39.40 160 0.81 14,088 1.95 1.85
15-Oct-2020 40.40 41 39 39.10 263 0.49 7,331 1.95 -1.30
14-Oct-2020 41.20 41.20 39.30 40.50 131 0.41 7,181 1.90 -0.70
13-Oct-2020 40.30 41.50 40.30 41.10 123 0.19 2,249 1.25 0.85
12-Oct-2020 41.10 43 40.10 40.50 148 0.70 10,184 2.85 -0.50
09-Oct-2020 42.60 43.50 41.40 42 200 0.60 10,744 2.15 -0.60
08-Oct-2020 45 45.60 42.40 43.20 397 0.91 10,597 3.15 -1.90
07-Oct-2020 40.80 45.80 39.30 44.40 1,788 7.35 53,080 6.45 3.55
06-Oct-2020 41.40 42.80 40.10 40.60 438 0.77 9,643 2.65 -0.80
05-Oct-2020 41.40 42 40.30 41.60 293 0.80 8,801 1.70 0.25
01-Oct-2020 38.40 42.60 37.60 41.30 576 1.71 24,954 5 2.90
30-Sep-2020 38.10 39.20 38.10 38.40 91 0.23 4,568 1.05 0.30
29-Sep-2020 39.80 39.80 38.80 39 48 0.21 4,453 1.05 -0.80
28-Sep-2020 40 40 38.30 39.30 291 0.45 5,627 1.70 -0.70
25-Sep-2020 39.10 40.70 38.60 38.90 222 0.60 9,267 2.05 -0.30
24-Sep-2020 38.10 40.80 38.10 39.50 317 0.39 4,650 2.75 1.40
23-Sep-2020 40.30 40.30 38.60 39.10 65 0.14 2,945 1.75 -1.20
22-Sep-2020 38.70 40 38 39.70 161 0.55 10,780 1.95 0.95
21-Sep-2020 41.30 41.90 38.70 39.10 168 0.32 5,870 3.20 -2.20