Firstobject Technologies Share Price History

CMP as on24-Sep-21 15:15

₹ 4.52
-0.03 -0.66%

Open

₹ 4.74

Turnover (lac)

Prev. Close

₹ 4.55

Day's Vol (shares)

₹ 2,409

Day's Range

₹ 4.41
₹ 4.74

Firstobject Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 4.74 4.74 4.41 4.52 14 0.01 1,474 0.33 -0.20
23-Sep-2021 4.75 4.75 4.55 4.55 9 0.01 2,153 0.20 -0.20
22-Sep-2021 4.38 4.79 4.38 4.77 12 0.06 12,550 0.41 0.39
21-Sep-2021 4.60 4.60 4.60 4.60 10 0.01 1,280 0 0
17-Sep-2021 4.20 4.39 4.20 4.39 11 0 549 0.19 0.19
16-Sep-2021 4.20 4.21 4.20 4.20 9 0.01 3,043 0.01 0
15-Sep-2021 4.20 4.38 4 4.01 14 0.01 1,614 0.38 -0.20
14-Sep-2021 4.19 4.19 4.19 4.19 2 0 73 0 0
13-Sep-2021 4 4 4 4 3 0 205 0 0
09-Sep-2021 4.41 4.41 4 4 12 0.01 2,083 0.41 -0.40
08-Sep-2021 4 4.20 3.80 4.20 12 0 911 0.40 0.20
07-Sep-2021 4 4 4 4 7 0.01 2,344 0 0
06-Sep-2021 4 4 4 4 13 0.01 1,522 0 0
03-Sep-2021 4.20 4.20 4.20 4.20 3 0 88 0 0
02-Sep-2021 4.16 4.40 4.16 4.20 12 0 1,112 0.24 0.04
01-Sep-2021 4.37 4.37 4.37 4.37 1 0 1 0 0
31-Aug-2021 4.60 4.60 4.37 4.60 6 0 228 0.23 0
30-Aug-2021 4.21 4.60 4.21 4.60 9 0.01 2,454 0.39 0.39
27-Aug-2021 4.40 4.40 4.40 4.40 5 0.01 3,155 0 0
26-Aug-2021 4.20 4.50 4.20 4.26 14 0.04 7,662 0.30 0.06
Open ZERO Brokerage Demat Account