D. P. Abhushan Share Price History

D. P. Abhushan

CMP as on 23-Oct-20 15:10

₹ 104.00
4.00 4%

Open

₹ 100.00

Turnover (lac)

₹ 8

Prev. Close

₹ 100.00

Day's Vol (shares)

₹ 8,000

Day's Range (₹)

₹ 100.00
₹ 104.00

D. P. Abhushan Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 100 104 100 104 2 0.82 8,000 4 4
22-Oct-2020 100 100 100 100 1 0.40 4,000 0 0
21-Oct-2020 100 100 98.60 98.60 3 1.19 12,000 1.40 -1.40
20-Oct-2020 97 98 97 98 4 1.56 12,000 1.05 1.05
19-Oct-2020 94.60 94.60 94.60 94.60 1 0.38 4,000 0 0
16-Oct-2020 93.10 93.10 93 93 2 0.74 8,000 0.10 -0.10
15-Oct-2020 94 94.30 93.70 93.70 5 1.88 12,000 0.55 -0.30
14-Oct-2020 94.80 95 94.50 94.80 4 1.52 12,000 0.50 0
09-Oct-2020 94 94 93 93.50 2 0.75 8,000 1 -0.50
08-Oct-2020 93.10 93.10 93.10 93.10 1 0.37 4,000 0 0
07-Oct-2020 87.50 91 87.50 91 2 1.06 12,000 3.50 3.50
06-Oct-2020 95.90 95.90 93.90 93.90 2 0.76 4,000 1.95 -1.90
05-Oct-2020 93.50 94 93.50 94 2 0.75 8,000 0.45 0.45
01-Oct-2020 93.30 95 89.30 89.30 12 4.46 40,000 5.70 -4
30-Sep-2020 92 92 91.80 91.80 2 0.74 4,000 0.25 -0.30
29-Sep-2020 95 95 90.70 90.70 5 2.21 16,000 4.25 -4.30
28-Sep-2020 77 90.50 77 90.50 5 2.38 24,000 13.50 13.50
25-Sep-2020 90.50 92.20 90.50 91 5 1.82 16,000 1.70 0.50