Facor Alloys Share Price History

Facor Alloys

CMP as on24-Jun-21 15:59

₹ 3.93
-0.08 -2%

Open

₹ 3.93

Turnover (lac)

₹ 8

Prev. Close

₹ 4.01

Day's Vol (shares)

₹ 2,03,739

Day's Range

₹ 3.93
₹ 4.01

Facor Alloys Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jun-2021 4.01 4.01 4.01 4.01 406 0.62 151,252 0 0
22-Jun-2021 4.09 4.16 4.09 4.09 604 1.15 229,654 0.07 0
21-Jun-2021 4.17 4.17 4.17 4.17 424 0.55 132,497 0 0
18-Jun-2021 4.39 4.39 4.25 4.25 780 2.13 457,254 0.14 -0.10
17-Jun-2021 4.33 4.39 4.30 4.33 1,207 3.11 562,464 0.09 0
16-Jun-2021 4.32 4.32 4.16 4.31 1,182 4.16 853,843 0.16 -0
15-Jun-2021 4.24 4.24 4.09 4.24 536 2.14 479,363 0.15 0
14-Jun-2021 4.16 4.16 4 4.16 1,210 4.72 1,020,799 0.16 0
11-Jun-2021 4.08 4.08 4 4.08 706 2.06 472,706 0.08 0
10-Jun-2021 4 4 3.86 4 1,028 3.17 717,806 0.14 0
09-Jun-2021 4 4 3.86 3.93 1,214 3.32 792,739 0.14 -0.10
08-Jun-2021 3.95 3.95 3.81 3.93 1,191 4.69 1,076,917 0.14 -0
07-Jun-2021 3.88 3.88 3.88 3.88 146 1.34 344,854 0 0
04-Jun-2021 3.81 3.81 3.81 3.81 141 0.84 221,064 0 0
03-Jun-2021 3.74 3.74 3.74 3.74 93 0.74 197,496 0 0
02-Jun-2021 3.67 3.67 3.67 3.67 126 0.32 87,739 0 0
01-Jun-2021 3.54 3.60 3.46 3.60 478 1.15 302,817 0.14 0.06
31-May-2021 3.53 3.53 3.53 3.53 579 1.02 287,921 0 0
28-May-2021 3.60 3.60 3.60 3.60 362 0.65 180,137 0 0
27-May-2021 3.67 3.67 3.67 3.67 401 0.49 134,102 0 0
26-May-2021 3.81 3.81 3.74 3.74 562 1.12 255,872 0.07 -0.10
25-May-2021 3.88 3.90 3.81 3.81 526 0.76 198,545 0.09 -0.10
24-May-2021 3.88 3.95 3.88 3.88 744 1.64 366,643 0.07 0
Open ZERO Brokerage Demat Account