Denis Chem Lab Share Price History

Denis Chem Lab

CMP as on19-Oct-21 11:15

₹ 75.75
0 0%

Open

₹ 79.50

Turnover (lac)

₹ 3

Prev. Close

₹ 75.75

Day's Vol (shares)

₹ 1,183

Day's Range

₹ 72.20
₹ 79.50

Denis Chem Lab Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 72.30 76.90 70.10 75.80 68 0.53 3,981 6.80 3.50
14-Oct-2021 82.80 82.80 72.30 74.20 84 0.58 5,954 10.60 -8.60
13-Oct-2021 89 89 78.10 79.40 139 0.98 9,055 10.90 -9.60
12-Oct-2021 95.30 95.30 85.30 86.80 147 1.47 12,926 10.10 -8.60
11-Oct-2021 94.90 95.60 87.10 93.40 199 2.28 19,751 8.55 -1.50
08-Oct-2021 91.50 91.50 85 91.50 336 4.70 42,475 6.50 -0
07-Oct-2021 80 83.20 77.60 83.20 91 0.84 9,307 5.60 3.20
06-Oct-2021 75.40 75.80 73.10 75.70 118 1.55 17,764 2.70 0.25
05-Oct-2021 70 72.50 69.50 72.20 174 2.18 23,550 3 2.20
04-Oct-2021 65.30 69.10 65.30 69.10 88 1.44 19,348 3.75 3.75
01-Oct-2021 64.60 66.50 64.60 65.80 24 0.14 2,008 1.90 1.20
30-Sep-2021 64.90 66.40 64.50 64.80 63 0.55 5,212 1.90 -0
29-Sep-2021 66.30 67.60 64.80 65.20 47 0.33 4,795 2.80 -1.10
28-Sep-2021 66 68.70 65.80 65.90 40 0.34 4,005 2.95 -0.10
27-Sep-2021 69.30 69.30 67 68.10 33 0.34 4,759 2.25 -1.20
24-Sep-2021 65.90 69 65.40 67.10 80 0.65 6,947 3.65 1.20
23-Sep-2021 67.90 70 65.30 66.50 45 0.62 7,551 4.65 -1.40
22-Sep-2021 66.50 67.60 63.10 67.20 57 0.68 6,845 4.50 0.65
21-Sep-2021 67 67 63 64.40 18 0.04 540 3.95 -2.60
20-Sep-2021 67 67.90 64.80 64.90 50 0.26 3,433 3.05 -2.20
Open ZERO Brokerage Demat Account