Cox & Kings Share Price History

Cox & Kings

CMP as on 20-Sep-21 15:24

₹ 1.75
0.05 2.94%

Open

₹ 1.75

Turnover (lac)

₹ 8

Prev. Close

₹ 1.70

Day's Vol (shares)

₹ 4,32,717

Day's Range (₹)

₹ 1.65
₹ 1.75

CMP as on20-Sep-21 15:46

₹ 1.75
0.05 2.94%

Open

₹ 1.73

Turnover (lac)

₹ 2

Prev. Close

₹ 1.70

Day's Vol (shares)

₹ 1,28,981

Day's Range

₹ 1.64
₹ 1.75

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 ()
20-Sep-2021 1.75 1.75 1.65 1.70 233 0.74 432,717 0.10 -0.10
17-Sep-2021 1.75 1.80 1.70 1.70 260 0.57 327,269 0.10 -0.10
16-Sep-2021 1.80 1.80 1.70 1.75 1,274 1.95 1,108,716 0.10 -0.10
15-Sep-2021 1.75 1.75 1.75 1.75 78 0.38 216,562 0 0
14-Sep-2021 1.70 1.70 1.70 1.70 48 0.21 121,026 0 0
13-Sep-2021 1.65 1.65 1.60 1.65 129 0.36 216,371 0.05 0
09-Sep-2021 1.55 1.60 1.50 1.60 202 0.72 454,204 0.10 0.05
08-Sep-2021 1.55 1.60 1.55 1.55 249 0.74 472,904 0.05 0
07-Sep-2021 1.65 1.65 1.60 1.60 118 0.22 136,968 0.05 -0
06-Sep-2021 1.70 1.70 1.65 1.65 132 0.52 312,305 0.05 -0.10
03-Sep-2021 1.70 1.75 1.65 1.70 166 0.40 239,029 0.10 0
02-Sep-2021 1.70 1.80 1.70 1.70 186 0.43 251,894 0.10 0
01-Sep-2021 1.75 1.75 1.65 1.75 196 0.57 327,995 0.10 0
31-Aug-2021 1.75 1.75 1.65 1.70 266 0.55 322,391 0.10 -0.10
30-Aug-2021 1.70 1.70 1.65 1.70 150 0.40 239,625 0.05 0
27-Aug-2021 1.65 1.65 1.60 1.65 171 0.25 152,058 0.05 0
26-Aug-2021 1.60 1.60 1.55 1.60 189 0.81 506,855 0.05 0
25-Aug-2021 1.55 1.55 1.50 1.55 207 0.52 336,486 0.05 0
24-Aug-2021 1.50 1.50 1.40 1.50 201 0.42 294,333 0.10 0
23-Aug-2021 1.45 1.50 1.40 1.45 195 0.44 307,869 0.10 0
Open ZERO Brokerage Demat Account