Cox & Kings Ltd Share Price Cox & Kings

2.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

2.24

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Oct-2019 2.50 2.50 2.50 2.50 203 0.52 206,681 0 0
15-Oct-2019 2.60 2.60 2.60 2.60 216 0.17 63,907 0 0
14-Oct-2019 2.70 2.70 2.70 2.70 271 0.36 131,873 0 0
11-Oct-2019 2.80 2.80 2.80 2.80 273 0.41 147,811 0 0
10-Oct-2019 2.90 2.90 2.90 2.90 364 0.43 148,251 0 0
09-Oct-2019 3.05 3.05 3.05 3.05 361 0.42 138,191 0 0
07-Oct-2019 3.20 3.20 3.20 3.20 334 0.68 213,762 0 0
04-Oct-2019 3.35 3.35 3.35 3.35 412 0.64 191,872 0 0
03-Oct-2019 3.50 3.50 3.50 3.50 375 1.77 497,097 0 0
01-Oct-2019 3.70 3.75 3.65 3.65 503 1.31 308,487 0.10 -0.10
30-Sep-2019 4.15 4.20 3.80 3.80 2,042 11.60 1,590,496 0.40 -0.40
27-Sep-2019 4.10 4.10 3.80 4 2,975 19.50 2,291,253 0.30 -0.10
26-Sep-2019 3.80 3.95 3.65 3.95 2,202 8.57 1,357,855 0.30 0.15
25-Sep-2019 3.65 3.95 3.65 3.80 3,544 21.50 2,412,933 0.30 0.15
24-Sep-2019 3.80 3.80 3.80 3.80 610 1.45 382,311 0 0
23-Sep-2019 4 4.10 4 4 1,252 5.88 977,479 0.10 0
20-Sep-2019 4.20 4.35 4.20 4.20 1,629 10.30 1,681,081 0.15 0
19-Sep-2019 4.80 4.80 4.40 4.40 3,505 40.50 6,051,986 0.40 -0.40
18-Sep-2019 4.60 4.60 4.50 4.60 511 5.20 1,096,091 0.10 0
17-Sep-2019 4.40 4.40 4.20 4.40 2,806 26.50 4,482,132 0.20 0