Cox & Kings Share Price History

Cox & Kings

CMP as on 25-Sep-20 15:29

₹ 1.25
0.05 4.17%

Open

₹ 1.20

Turnover (lac)

₹ 6

Prev. Close

₹ 1.20

Day's Vol (shares)

₹ 4,62,677

Day's Range (₹)

₹ 1.15
₹ 1.25

CMP as on25-Sep-20 15:29

₹ 1.20
0.01 0.84%

Open

₹ 1.14

Turnover (lac)

Prev. Close

₹ 1.19

Day's Vol (shares)

₹ 3,33,969

Day's Range

₹ 1.14
₹ 1.24

Cox & Kings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 1.20 1.25 1.15 1.20 325 0.55 462,677 0.10 0
24-Sep-2020 1.20 1.20 1.20 1.20 130 0.19 157,327 0 0
23-Sep-2020 1.30 1.30 1.25 1.25 199 0.55 438,684 0.05 -0.10
22-Sep-2020 1.35 1.40 1.30 1.30 178 0.40 306,998 0.10 -0.10
21-Sep-2020 1.40 1.45 1.35 1.35 216 0.38 277,000 0.10 -0
18-Sep-2020 1.40 1.50 1.40 1.40 233 0.40 286,194 0.10 0
17-Sep-2020 1.40 1.50 1.40 1.45 173 0.44 310,106 0.10 0.05
16-Sep-2020 1.50 1.50 1.40 1.45 136 0.25 174,731 0.10 -0.10
15-Sep-2020 1.45 1.45 1.35 1.45 171 0.48 335,854 0.10 0
14-Sep-2020 1.45 1.45 1.40 1.40 155 0.39 276,310 0.05 -0.10
11-Sep-2020 1.45 1.50 1.40 1.40 184 0.41 286,758 0.10 -0.10
10-Sep-2020 1.50 1.50 1.40 1.45 131 0.38 261,028 0.10 -0.10
09-Sep-2020 1.50 1.50 1.40 1.45 145 0.45 311,304 0.10 -0.10
08-Sep-2020 1.45 1.50 1.45 1.45 180 0.52 350,824 0.05 0
07-Sep-2020 1.45 1.50 1.45 1.45 206 0.30 206,541 0.05 0
04-Sep-2020 1.50 1.50 1.40 1.50 171 0.53 364,816 0.10 0
03-Sep-2020 1.50 1.55 1.45 1.45 265 0.64 430,444 0.10 -0.10
02-Sep-2020 1.50 1.55 1.45 1.50 257 0.57 383,682 0.10 0
01-Sep-2020 1.55 1.60 1.50 1.50 174 0.43 280,041 0.10 -0.10
31-Aug-2020 1.65 1.65 1.55 1.55 326 1.05 663,653 0.10 -0.10
28-Aug-2020 1.55 1.60 1.50 1.60 375 1.02 646,401 0.10 0.05
27-Aug-2020 1.50 1.55 1.50 1.55 320 1.03 671,416 0.05 0.05
26-Aug-2020 1.50 1.50 1.45 1.50 181 0.35 236,336 0.05 0