Cox & Kings Share Price History

Cox & Kings

CMP as on 13-Apr-21 15:38

₹ 1.15

0.05 4.55%

Open

₹ 1.15

Turnover (lac)

₹ 3

Prev. Close

₹ 1.10

Day's Vol (shares)

₹ 2,50,052

Day's Range (₹)

₹ 1.10

₹ 1.15

CMP as on13-Apr-21 15:33

₹ 1.16

0.05 4.5%

Open

₹ 1.15

Turnover (lac)

₹

Prev. Close

₹ 1.11

Day's Vol (shares)

₹ 90,053

Day's Range

₹ 1.07

₹ 1.16

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
13-Apr-2021	1.15	1.15	1.10	1.10	1,420	0.28	250,052	0.05	-0
12-Apr-2021	1.10	1.20	1.10	1.10	182	0.43	382,111	0.10	0
09-Apr-2021	1.20	1.20	1.15	1.15	109	0.22	190,823	0.05	-0.10
08-Apr-2021	1.20	1.20	1.15	1.15	6,737	0.18	152,715	0.05	-0.10
07-Apr-2021	1.20	1.20	1.15	1.20	124	0.54	462,341	0.05	0
06-Apr-2021	1.20	1.20	1.15	1.15	97	0.15	123,150	0.05	-0.10
05-Apr-2021	1.20	1.20	1.15	1.15	145	0.34	283,788	0.05	-0.10
01-Apr-2021	1.15	1.15	1.10	1.15	65	0.14	119,435	0.05	0
31-Mar-2021	1.10	1.20	1.10	1.10	203	0.26	225,485	0.10	0
30-Mar-2021	1.15	1.20	1.10	1.15	313	0.78	677,118	0.10	0
26-Mar-2021	1.20	1.20	1.10	1.15	142	0.34	301,390	0.10	-0.10
25-Mar-2021	1.15	1.20	1.15	1.15	263	0.44	383,350	0.05	0
24-Mar-2021	1.25	1.25	1.20	1.20	98	0.16	128,170	0.05	-0.10
23-Mar-2021	1.20	1.30	1.20	1.25	144	0.48	396,924	0.10	0.05
22-Mar-2021	1.30	1.30	1.20	1.25	155	0.20	156,868	0.10	-0.10
19-Mar-2021	1.30	1.30	1.20	1.25	150	0.26	212,323	0.10	-0.10
18-Mar-2021	1.30	1.30	1.20	1.25	107	0.24	192,075	0.10	-0.10
17-Mar-2021	1.25	1.35	1.25	1.25	187	0.60	478,774	0.10	0
16-Mar-2021	1.30	1.35	1.25	1.30	222	0.30	235,978	0.10	0
15-Mar-2021	1.30	1.30	1.30	1.30	151	0.28	211,969	0	0