Hi-Tech Winding Systems Share Price History

CMP as on15-Jan-21 14:06

₹ 13.85
-0.7 -4.81%

Open

₹ 13.85

Turnover (lac)

Prev. Close

₹ 14.55

Day's Vol (shares)

₹ 14,801

Day's Range

₹ 13.85
₹ 14.50

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 ()
15-Jan-2021 13.90 14.50 13.90 13.90 23 0.23 16,851 0.65 0
14-Jan-2021 14.50 14.90 14.30 14.60 53 1.25 86,031 0.65 0.05
13-Jan-2021 14.30 15.70 14.30 15 88 1.81 122,047 1.40 0.70
12-Jan-2021 14.70 15 14.70 15 25 0.56 37,620 0.35 0.30
11-Jan-2021 14.90 15.60 14.90 15.40 21 1.50 96,853 0.70 0.50
08-Jan-2021 15.60 16.10 15.60 15.60 14 0.48 30,410 0.50 0.05
07-Jan-2021 14.80 15.80 14.30 15.80 83 3.89 255,366 1.50 0.95
06-Jan-2021 15.80 15.80 15.10 15.10 12 0.32 20,244 0.75 -0.80
05-Jan-2021 15.70 16.20 15.40 15.80 54 0.74 46,760 0.75 0.15
04-Jan-2021 15.60 16.30 15.60 16.20 18 0.07 4,562 0.70 0.60
01-Jan-2021 15.60 16.40 15.60 16.40 51 0.89 55,484 0.80 0.80
31-Dec-2020 16.10 16.60 15.40 16.40 95 1.82 113,796 1.20 0.29
30-Dec-2020 15.60 16.50 15.60 16.20 70 1.73 107,211 0.89 0.61
29-Dec-2020 15.50 16.80 15.20 16.40 74 0.78 48,127 1.58 0.90
28-Dec-2020 16 16 15.20 16 39 0.48 30,150 0.80 -0
24-Dec-2020 16 16 15.10 16 23 0.39 24,720 0.92 0.03
23-Dec-2020 15.80 16.50 15 15.90 54 0.44 28,129 1.49 0.11
22-Dec-2020 15.20 15.90 15.10 15.80 30 1.16 73,430 0.79 0.60
21-Dec-2020 16.60 16.60 15.10 15.90 51 1.25 78,257 1.54 -0.70
18-Dec-2020 15.30 16.30 15 15.90 83 1.97 123,471 1.31 0.55
17-Dec-2020 14.30 15.80 14.30 15.80 45 0.82 52,279 1.50 1.47