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

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 ()
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
Open ZERO Brokerage Demat Account