Eldeco Housing & Industries Share Price History

CMP as on18-Sep-20 15:24

₹ 1,000.00
-15.9 -1.57%

Open

₹ 1,015.90

Turnover (lac)

₹ 5

Prev. Close

₹ 1,015.90

Day's Vol (shares)

₹ 798

Day's Range

₹ 995.00
₹ 1,044.95

Eldeco Housing & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 1,016 1,045 995 1,000 53 0.80 737 50 -16
17-Sep-2020 1,044 1,044 1,011 1,016 31 0.39 245 33 -28
16-Sep-2020 1,040 1,085 990 1,023 57 0.94 745 94.90 -17
15-Sep-2020 992 1,025 992 1,003 31 0.13 98 32.90 11.40
14-Sep-2020 986 1,040 986 1,017 45 0.28 217 53.70 30.70
11-Sep-2020 1,000 1,050 977 1,008 20 0.08 63 72.80 7.40
10-Sep-2020 976 1,050 976 1,000 28 0.40 213 74.40 24.60
09-Sep-2020 1,011 1,021 1,000 1,007 28 0.17 109 21 -4.10
08-Sep-2020 1,020 1,080 1,000 1,072 27 0.49 333 79.90 52.50
07-Sep-2020 1,010 1,035 1,005 1,021 28 0.30 245 30 11.30
04-Sep-2020 1,044 1,044 954 1,032 26 0.19 140 90 -12
03-Sep-2020 953 1,145 953 1,044 11 0.09 72 192 90.80
02-Sep-2020 991 1,093 991 1,040 14 0.11 66 102 49
01-Sep-2020 1,002 1,058 960 1,043 33 0.24 221 98 40.90
31-Aug-2020 1,150 1,150 1,011 1,062 72 0.47 383 139 -88
28-Aug-2020 1,118 1,140 1,111 1,113 53 0.57 464 29 -4.70
27-Aug-2020 1,117 1,140 1,105 1,111 44 0.38 288 35 -6
26-Aug-2020 1,111 1,130 1,056 1,117 71 1.54 1,137 74 5.80
25-Aug-2020 1,137 1,137 1,091 1,100 57 1.42 1,255 46 -37
24-Aug-2020 1,075 1,155 1,075 1,110 125 2.77 2,145 79.90 35.30
21-Aug-2020 1,080 1,101 1,006 1,085 136 2.24 1,853 94.80 4.85
20-Aug-2020 937 1,120 901 1,053 252 3.29 2,310 219 116