Franklin Leasing & Finance Share Price History

CMP as on21-Jan-22 14:34

₹ 8.30
-0.41 -4.71%

Open

₹ 8.28

Turnover (lac)

₹ 1

Prev. Close

₹ 8.71

Day's Vol (shares)

₹ 36,000

Day's Range

₹ 8.28
₹ 9.08

Franklin Leasing & Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2022 8.28 9.08 8.28 8.30 4 0.31 20,000 0.80 0.02
19-Jan-2022 8.40 8.71 8.11 8.71 10 0.51 44,000 0.60 0.31
18-Jan-2022 8.32 8.32 8.30 8.30 3 0.10 8,000 0.02 -0
17-Jan-2022 8.25 8.25 7.53 7.93 51 3.36 408,000 0.72 -0.30
14-Jan-2022 7.14 7.86 7.14 7.86 2 0.06 4,000 0.72 0.72
13-Jan-2022 8.16 8.16 7.50 7.50 2 0.21 28,000 0.66 -0.70
12-Jan-2022 7.72 7.78 7.72 7.78 2 0.06 8,000 0.06 0.06
11-Jan-2022 7.78 7.78 7.78 7.78 1 0.03 4,000 0 0
10-Jan-2022 8.61 8.61 8.18 8.18 3 0.10 8,000 0.43 -0.40
07-Jan-2022 8.62 8.62 8.61 8.61 2 0.07 4,000 0.01 -0
06-Jan-2022 9.29 9.29 8 8.97 38 1.45 160,000 1.29 -0.30
05-Jan-2022 8 8.45 8 8.45 2 0.07 4,000 0.45 0.45
04-Jan-2022 8 9.27 8 8.01 4 0.29 36,000 1.27 0.01
03-Jan-2022 8.47 8.47 7.61 8.46 22 0.86 80,000 0.86 -0
31-Dec-2021 7.69 7.70 6.31 7.70 6 0.17 20,000 1.39 0.01
29-Dec-2021 7 7 7 7 2 0.08 12,000 0 0
28-Dec-2021 6.99 7 6.99 7 2 0.11 16,000 0.01 0.01

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity