Hi-Tech Winding Systems Share Price History

CMP as on20-Apr-21 14:31

₹ 5.45
0.23 4.41%

Open

₹ 5.04

Turnover (lac)

Prev. Close

₹ 5.22

Day's Vol (shares)

₹ 661

Day's Range

₹ 5.04
₹ 5.48

Hi-Tech Winding Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Apr-2021 5.04 5.48 5.04 5.12 10 0.01 1,261 0.44 0.08
19-Apr-2021 5.76 5.76 5.22 5.22 27 0.07 11,808 0.54 -0.50
16-Apr-2021 5.48 5.49 5 5.49 22 0.09 15,900 0.49 0.01
15-Apr-2021 5.15 5.69 5.15 5.23 41 0.25 47,547 0.54 0.08
13-Apr-2021 5.42 5.42 5.42 5.42 22 0.06 11,656 0 0
12-Apr-2021 5.68 6.25 5.68 5.70 25 0.09 15,011 0.57 0.02
09-Apr-2021 6.25 6.25 5.70 5.97 26 0.47 79,281 0.55 -0.30
08-Apr-2021 6.25 6.25 5.96 5.99 19 0.38 63,245 0.29 -0.30
07-Apr-2021 5.99 6.27 5.70 6.27 44 0.44 70,577 0.57 0.28
06-Apr-2021 6.11 6.11 5.83 5.99 47 0.43 71,890 0.28 -0.10
05-Apr-2021 6.77 6.77 6.13 6.13 18 0.01 2,276 0.64 -0.60
01-Apr-2021 6.65 6.65 6.33 6.45 41 0.18 28,045 0.32 -0.20
31-Mar-2021 6.04 6.66 6.04 6.65 25 0.31 51,496 0.62 0.61
30-Mar-2021 6.68 6.68 6.35 6.35 16 0.03 4,558 0.33 -0.30
26-Mar-2021 7.03 7.36 6.68 6.68 37 0.10 15,024 0.68 -0.40
25-Mar-2021 7.40 7.40 7.03 7.03 20 0.09 11,840 0.37 -0.40
24-Mar-2021 7.70 7.81 7.07 7.40 15 0.03 3,600 0.74 -0.30
23-Mar-2021 7.96 7.96 7.22 7.44 24 0.03 4,625 0.74 -0.50
22-Mar-2021 7.97 8.33 7.59 7.59 24 0.04 5,615 0.74 -0.40
Open ZERO Brokerage Demat Account