Deccan Gold Mines Share Price History

CMP as on04-Dec-20 15:54

₹ 14.93
-0.28 -1.84%

Open

₹ 15.21

Turnover (lac)

₹ 25

Prev. Close

₹ 15.21

Day's Vol (shares)

₹ 1,41,112

Day's Range

₹ 14.70
₹ 15.50

Deccan Gold Mines Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 15.20 15.50 14.70 14.90 373 2.13 110,157 0.80 -0.30
03-Dec-2020 16 16 15 15.20 368 2.47 141,161 1.03 -0.80
02-Dec-2020 16.80 16.80 15 15.50 407 2.09 85,872 1.76 -1.30
01-Dec-2020 16.30 17.50 16.10 16.50 440 2.82 136,117 1.36 0.21
27-Nov-2020 14.80 16.20 14.70 16.20 478 3.01 166,551 1.53 1.35
26-Nov-2020 14.60 14.90 14.40 14.80 107 0.62 40,194 0.50 0.16
25-Nov-2020 14.60 15 14.30 14.50 168 0.53 31,684 0.75 -0.10
24-Nov-2020 14 14.70 14 14.40 154 0.58 38,313 0.69 0.42
23-Nov-2020 14.10 14.50 13.70 14.40 180 0.70 42,252 0.78 0.28
20-Nov-2020 14 14.20 13.80 13.90 126 0.49 32,569 0.39 -0.10
19-Nov-2020 14.20 14.30 13.90 14.10 125 0.26 10,431 0.36 -0.10
18-Nov-2020 13.90 14.40 13.90 14.10 184 0.59 30,540 0.53 0.22
17-Nov-2020 14.20 14.50 13.80 14.30 205 0.85 36,550 0.65 0.09
14-Nov-2020 14.10 14.30 13.70 14.20 128 0.35 21,535 0.60 0.13
13-Nov-2020 14.10 14.10 13.80 13.90 97 0.35 22,349 0.26 -0.20
12-Nov-2020 13.60 14.10 13.60 14.10 105 0.20 12,823 0.53 0.52
11-Nov-2020 14.10 14.10 13.60 13.70 179 0.64 36,658 0.50 -0.40
10-Nov-2020 14.40 14.40 13.80 14 106 0.49 33,626 0.58 -0.40
09-Nov-2020 14 14.40 14 14.30 118 0.41 27,939 0.45 0.30
06-Nov-2020 14 14.10 14 14.10 78 0.33 13,722 0.14 0.10
05-Nov-2020 13.90 14.30 13.90 14.10 76 0.36 21,044 0.36 0.16