Home > Share Market > Stocks > Denis Chem Lab > Share Price History

Historical Share Price Data

Denis Chem Lab

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
17-Aug-2022 69 75 67.40 70 104 1 11,647 7.60 0.95
16-Aug-2022 66 69.80 66 67.70 37 0.24 2,976 3.80 1.65
12-Aug-2022 65.30 69.10 65.30 65.70 76 0.78 10,540 3.85 0.45
11-Aug-2022 66.10 69.50 66 66.80 107 0.68 6,818 3.45 0.65
10-Aug-2022 68.70 70 64.50 68.40 154 2.34 25,909 5.50 -0.40
08-Aug-2022 67.10 69 67.10 68.70 32 0.28 3,606 1.85 1.60
05-Aug-2022 69.70 69.70 67.70 69.20 46 0.11 1,287 2 -0.50
04-Aug-2022 68 69 67.10 68.60 59 0.22 2,986 1.95 0.55
03-Aug-2022 67.30 70.80 65.60 67.50 57 0.30 3,209 5.20 0.15
02-Aug-2022 67.10 70 67.10 68.60 108 2.33 28,192 2.95 1.55
01-Aug-2022 71 71 68 68.50 95 1.30 16,515 3 -2.50
29-Jul-2022 67.90 70.70 65.70 67.60 71 0.59 7,863 5 -0.40
28-Jul-2022 73 73 63 67.80 254 2.26 22,528 10 -5.20
27-Jul-2022 71.80 72.80 65 69.70 325 2.42 20,679 7.80 -2.10
26-Jul-2022 64.60 72.70 61 66.70 293 3.77 47,778 11.70 2.10
25-Jul-2022 65 65 60.40 62.80 51 0.25 3,811 4.60 -2.20
22-Jul-2022 64.90 64.90 61.20 62.90 57 0.72 11,127 3.75 -2
21-Jul-2022 62 63 60.10 61.40 49 0.15 2,281 2.95 -0.60
20-Jul-2022 60 61.60 59 61 52 0.48 7,845 2.60 1
19-Jul-2022 59 59 57.80 59 11 0.05 760 1.25 -0
18-Jul-2022 60 60 57.50 57.90 31 0.21 2,592 2.50 -2.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity