Cox & Kings Ltd Share Price Cox & Kings

102.50

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

99.45

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
()
17-May-2019 96.20 103 94.50 97.80 1,270 6.02 35,743 8.50 1.55
16-May-2019 96.10 98 95.10 96.70 1,134 4.71 24,925 2.90 0.60
15-May-2019 96.90 97.70 95.80 96.30 924 5.16 23,324 1.95 -0.60
14-May-2019 98 98.30 94.20 96.30 1,587 9.24 48,023 4.10 -1.80
13-May-2019 100 102 97.10 98 1,978 12 48,741 4.95 -2.10
10-May-2019 99.30 104 99.30 103 4,294 28.80 128,625 4.20 3.20
09-May-2019 105 105 96.50 99.20 12,863 71.60 392,423 8.45 -5.60
08-May-2019 114 114 105 106 8,587 25.90 119,027 8.90 -8.50
07-May-2019 120 120 114 115 2,324 8.08 47,348 5.75 -4.80
06-May-2019 122 123 118 119 1,052 5.64 30,602 5 -3.20
03-May-2019 122 125 119 122 4,345 15.40 47,116 5.60 -0.10
02-May-2019 121 122 119 120 2,138 8.40 46,554 3.05 -0.80
30-Apr-2019 126 126 115 121 5,881 25.30 129,064 10.60 -4.30
26-Apr-2019 131 131 125 126 3,778 21.30 118,661 5.95 -5.50
25-Apr-2019 131 133 130 130 1,279 6.39 34,007 2.55 -1
24-Apr-2019 131 133 131 132 1,961 5.30 26,138 1.90 0.60
23-Apr-2019 134 135 130 133 3,560 15 51,801 4.95 -0.50
22-Apr-2019 134 135 132 132 799 5.93 31,037 2.75 -2.10