Cox & Kings Ltd Share Price Cox & Kings

50.35

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

49.95

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
()
25-Jun-2019 44.50 53.10 44 50.40 29,904 308 2,857,180 9.10 5.85
24-Jun-2019 60.60 61 48.30 48.30 6,922 46.30 613,330 12.70 -12
21-Jun-2019 62.50 62.50 60.20 60.40 2,724 13.40 139,606 2.35 -2.20
20-Jun-2019 60.50 62.70 60.50 62.30 2,666 15.60 120,268 2.25 1.80
19-Jun-2019 63.20 64.20 60.10 62.80 3,113 19.10 168,172 4.05 -0.40
18-Jun-2019 65.20 68.90 62.90 63.80 3,565 21.80 161,834 6 -1.40
17-Jun-2019 71 71.90 63.10 66.40 5,145 28.90 196,952 8.80 -4.60
14-Jun-2019 70 73 69.70 72.40 2,440 9.67 58,319 3.35 2.35
13-Jun-2019 75.60 76.80 72 73.70 3,135 14.80 99,363 4.75 -1.90
12-Jun-2019 78.10 79.90 76.40 77 3,313 23.80 224,910 3.55 -1.10
11-Jun-2019 80.10 80.90 78.50 79.90 3,503 43.40 406,873 2.35 -0.20
10-Jun-2019 77.70 83.50 75 80.30 11,229 68.90 340,061 8.50 2.60
07-Jun-2019 88 88 76.20 76.80 11,442 89.60 632,560 11.80 -11
06-Jun-2019 90.90 91.10 86.70 87.50 6,861 36.40 277,096 4.40 -3.50
04-Jun-2019 91 92.30 90 90.80 2,097 13.70 72,348 2.30 -0.30
03-Jun-2019 93.10 95 90.80 91.40 4,304 35 246,104 4.15 -1.80
31-May-2019 95 95.80 91.60 92.70 8,165 49.30 297,288 4.20 -2.30
30-May-2019 94.50 95.90 92.40 92.80 8,291 37.30 266,409 3.50 -1.70
29-May-2019 93.70 95.50 93 94 3,344 32.80 259,620 2.50 0.30
28-May-2019 93.60 96.10 92.80 93 7,536 63.10 542,388 3.30 -0.60
27-May-2019 94 95.30 92.80 93 4,146 31 273,916 2.50 -1.10