Denis Chem Lab Share Price History

CMP as on23-Oct-20 15:27

₹ 46.80
-0.35 -0.74%

Open

₹ 46.10

Turnover (lac)

Prev. Close

₹ 47.15

Day's Vol (shares)

₹ 2,419

Day's Range

₹ 46.10
₹ 48.95

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 ()
23-Oct-2020 46.10 49 46.10 47 39 0.11 1,234 2.85 0.85
22-Oct-2020 46 48.60 46 47.20 29 0.15 2,424 2.60 1.15
21-Oct-2020 48.20 51.40 48.20 48.70 19 0.07 1,439 3.20 0.45
20-Oct-2020 51.20 52 48.20 49.20 55 0.18 3,087 3.85 -2.10
19-Oct-2020 51.90 53 45.30 51.20 127 0.36 5,283 7.70 -0.70
16-Oct-2020 51.80 53.60 50.10 52 137 1.03 15,065 3.50 0.15
15-Oct-2020 47 55.80 47 51.10 612 4.18 50,498 8.80 4.10
14-Oct-2020 46.50 50 42 46.50 179 0.82 12,705 8 0
13-Oct-2020 37.70 46 37.70 45.30 140 0.83 12,986 8.25 7.55
12-Oct-2020 37.10 42 37.10 38.40 20 0.04 1,085 4.90 1.35
09-Oct-2020 38.30 42 38.30 40.60 15 0.02 353 3.70 2.30
08-Oct-2020 46 46 37.80 40.20 65 0.15 2,875 8.15 -5.80
07-Oct-2020 42.90 42.90 39 39.70 14 0.01 175 3.90 -3.20
06-Oct-2020 43 43 37.30 40 23 0.03 763 5.70 -3
05-Oct-2020 41.90 41.90 38 40 55 0.07 1,447 3.90 -2
01-Oct-2020 43.50 43.50 36.90 39.90 26 0.03 727 6.55 -3.60
30-Sep-2020 41.40 41.40 37 39.70 16 0.01 249 4.40 -1.80
29-Sep-2020 40.80 40.80 37.10 38.10 16 0.01 229 3.75 -2.80
28-Sep-2020 42 42 37.10 37.80 36 0.05 985 4.85 -4.20
25-Sep-2020 42 42 36.20 38.30 29 0.11 1,934 5.75 -3.70