Dishman Carbogen Amcis Share Price History
CMP as on 26-Feb-21 15:59
₹ 117.75Open
₹ 120.00Turnover (lac)
₹ 759Prev. Close
₹ 120.60Day's Vol (shares)
₹ 6,44,406CMP as on26-Feb-21 15:56
₹ 117.90Open
₹ 119.00Turnover (lac)
₹ 7Prev. Close
₹ 120.70Day's Vol (shares)
₹ 1,41,122Dishman Carbogen Amcis Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
26-Feb-2021 | 120 | 125 | 117 | 118 | 8,657 | 77.70 | 309,931 | 8.45 | -2.30 |
25-Feb-2021 | 121 | 122 | 120 | 121 | 8,291 | 28.50 | 132,976 | 2.10 | -0.40 |
24-Feb-2021 | 121 | 122 | 119 | 120 | 4,115 | 24.90 | 93,855 | 3.50 | -1.30 |
23-Feb-2021 | 120 | 123 | 119 | 121 | 8,685 | 37.90 | 158,612 | 3.50 | 1.05 |
22-Feb-2021 | 125 | 126 | 118 | 119 | 7,256 | 59.10 | 273,544 | 7.50 | -6.20 |
19-Feb-2021 | 122 | 128 | 121 | 123 | 12,248 | 111 | 387,135 | 6.50 | 1.25 |
18-Feb-2021 | 120 | 123 | 120 | 122 | 4,125 | 31.30 | 132,349 | 2.30 | 1.15 |
17-Feb-2021 | 120 | 122 | 119 | 120 | 4,065 | 88.20 | 534,285 | 2.70 | 0.45 |
16-Feb-2021 | 123 | 125 | 120 | 120 | 8,611 | 63.70 | 325,160 | 5.35 | -3.20 |
15-Feb-2021 | 125 | 127 | 122 | 123 | 5,337 | 53.10 | 199,808 | 5 | -1.70 |
12-Feb-2021 | 120 | 127 | 119 | 123 | 8,647 | 101 | 377,772 | 8.20 | 3.35 |
11-Feb-2021 | 126 | 130 | 126 | 127 | 3,797 | 43.30 | 159,899 | 4.20 | 0.65 |
10-Feb-2021 | 128 | 129 | 125 | 126 | 7,795 | 44.10 | 169,658 | 4.20 | -2.40 |
09-Feb-2021 | 133 | 134 | 126 | 127 | 6,443 | 64.70 | 257,910 | 7.85 | -6 |
08-Feb-2021 | 125 | 135 | 125 | 133 | 10,935 | 136 | 455,011 | 9.90 | 7.75 |
05-Feb-2021 | 128 | 129 | 123 | 124 | 3,708 | 36.50 | 162,034 | 5.55 | -3.80 |
04-Feb-2021 | 127 | 130 | 126 | 127 | 5,670 | 53.60 | 268,139 | 4 | -0.20 |
03-Feb-2021 | 125 | 130 | 125 | 127 | 8,884 | 77.50 | 307,991 | 5 | 1.20 |
02-Feb-2021 | 126 | 128 | 124 | 124 | 7,980 | 84.80 | 431,521 | 4.85 | -2.10 |
01-Feb-2021 | 123 | 127 | 119 | 124 | 9,395 | 83.30 | 302,480 | 8.30 | 1 |
29-Jan-2021 | 131 | 132 | 122 | 123 | 8,880 | 81.20 | 390,106 | 10.30 | -8.70 |
28-Jan-2021 | 131 | 134 | 128 | 129 | 3,858 | 40.60 | 129,540 | 5.45 | -1.20 |
27-Jan-2021 | 133 | 134 | 130 | 131 | 7,568 | 44.90 | 186,137 | 3.60 | -2.40 |