Denis Chem Lab Share Price History

Denis Chem Lab

CMP as on26-Nov-21 15:27

₹ 64.70
-1.85 -2.78%

Open

₹ 67.90

Turnover (lac)

₹ 3

Prev. Close

₹ 66.55

Day's Vol (shares)

₹ 2,460

Day's Range

₹ 64.70
₹ 67.90

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 ()
26-Nov-2021 67.90 67.90 64.70 65.50 39 0.16 1,413 3.20 -2.40
25-Nov-2021 64 67.20 63.50 66.60 17 0.05 635 3.70 2.55
24-Nov-2021 66.80 68.50 64.10 64.60 57 0.36 4,474 4.40 -2.30
23-Nov-2021 67 67.50 63.80 66.80 38 0.09 1,126 3.75 -0.20
22-Nov-2021 64.50 67.50 64.10 64.60 59 0.56 6,896 3.35 0.05
18-Nov-2021 67.20 67.20 64.50 65 35 0.17 2,045 2.70 -2.20
17-Nov-2021 65 67.30 64.30 66 20 0.10 1,414 3.05 1
16-Nov-2021 67 67.20 64.90 65.60 114 0.96 6,914 2.30 -1.40
15-Nov-2021 71.90 71.90 67.10 67.10 78 0.71 9,389 4.80 -4.80
12-Nov-2021 71.20 71.20 69 70.60 49 0.54 6,423 2.20 -0.60
11-Nov-2021 69 70 67.90 67.90 4 0 39 2.10 -1.20
10-Nov-2021 71.40 71.50 68 69 28 0.12 1,471 3.45 -2.40
09-Nov-2021 75.80 75.80 69.80 70.20 47 0.16 1,759 6 -5.60
08-Nov-2021 70.50 73.50 68.10 72.30 48 0.48 5,408 5.35 1.75
04-Nov-2021 70 72.10 66.70 70.80 20 0.03 317 5.35 0.85
03-Nov-2021 70.20 70.20 66.30 70 26 0.09 654 3.90 -0.20
02-Nov-2021 66.50 66.90 66 66.90 27 0.13 1,876 0.85 0.35
01-Nov-2021 66.50 67 63.20 63.70 69 0.33 3,841 3.80 -2.80
29-Oct-2021 66.50 66.50 66.50 66.50 3 0.02 270 0 0
28-Oct-2021 69.70 69.70 66.30 66.50 11 0.03 353 3.45 -3.20
27-Oct-2021 65.30 68.50 65.20 67.30 22 0.12 1,763 3.25 2.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity