Eldeco Housing & Industries Ltd Share Price

1,871.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Sep-2019 1,871 1,871 1,871 1,871 1 0.01 6 0 0
18-Sep-2019 1,921 1,921 1,865 1,877 6 0.08 36 56 -44
17-Sep-2019 1,893 1,919 1,893 1,915 9 0.02 8 26.50 22.40
16-Sep-2019 1,929 1,929 1,862 1,892 11 0.09 30 67.30 -37
13-Sep-2019 1,929 1,929 1,929 1,929 1 0 1 0 0
12-Sep-2019 1,884 1,935 1,884 1,910 17 0.41 204 50.90 26.10
11-Sep-2019 1,905 1,945 1,905 1,930 16 0.20 87 40.50 25.30
09-Sep-2019 1,830 1,945 1,825 1,905 25 0.30 124 120 74.60
06-Sep-2019 1,945 1,945 1,825 1,890 63 0.75 286 120 -55
05-Sep-2019 1,949 1,984 1,944 1,944 12 0.16 67 40 -5
04-Sep-2019 1,925 1,994 1,851 1,940 40 0.64 249 143 14.80
03-Sep-2019 1,948 1,948 1,861 1,925 10 0.05 22 86.90 -23
30-Aug-2019 1,999 1,999 1,855 1,920 8 0.06 19 144 -79
29-Aug-2019 1,931 1,931 1,875 1,876 12 0.22 118 56 -55
28-Aug-2019 1,857 1,941 1,857 1,931 12 0.17 86 83.80 73.80
27-Aug-2019 1,922 1,949 1,900 1,900 19 0.22 108 49 -22
26-Aug-2019 1,850 2,000 1,840 1,922 63 1.82 587 160 71.80
23-Aug-2019 1,900 1,982 1,876 1,901 16 0.72 368 106 1.40
22-Aug-2019 1,930 1,930 1,925 1,927 2 0.03 15 5 -3.30
21-Aug-2019 2,121 2,121 1,923 1,935 16 0.17 57 198 -186
20-Aug-2019 2,039 2,039 1,911 1,986 45 0.42 165 128 -53