Hindustan Tin Works Share Price History

Hind.Tin Works

CMP as on05-Aug-21 15:29

₹ 125.00
2.9 2.38%

Open

₹ 124.80

Turnover (lac)

₹ 57

Prev. Close

₹ 122.10

Day's Vol (shares)

₹ 1,52,574

Day's Range

₹ 112.25
₹ 128.00

Hindustan Tin Works Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 127 130 120 122 828 7.20 44,027 9.90 -4.90
03-Aug-2021 134 134 126 127 632 6.97 42,173 7.85 -6.90
02-Aug-2021 133 135 127 128 577 7.94 42,411 7.55 -4.60
30-Jul-2021 134 136 127 130 907 13.90 63,284 9.15 -4.50
29-Jul-2021 135 136 129 130 696 7.64 38,416 7.30 -4.90
28-Jul-2021 137 137 128 132 1,051 16.70 74,832 9 -5.50
27-Jul-2021 137 141 128 135 1,644 23.20 113,470 12.80 -2
26-Jul-2021 121 143 121 136 3,381 51.40 245,893 21.90 14.50
23-Jul-2021 134 135 123 123 1,967 26 160,089 11.90 -10
22-Jul-2021 113 134 112 132 5,067 88.40 386,578 21.50 18.60
20-Jul-2021 115 118 107 111 1,098 9.07 59,464 10.50 -3.20
19-Jul-2021 108 118 106 114 3,967 56.10 329,511 12 6.10
16-Jul-2021 101 108 98.60 107 1,269 26.20 144,022 9.80 5.25
15-Jul-2021 99 101 98 99.30 576 5.17 34,232 3 0.30
14-Jul-2021 97 98.40 96.80 97.50 292 3.62 24,968 1.65 0.55
13-Jul-2021 99.90 99.90 96 96.80 230 2.10 17,192 3.90 -3.10
12-Jul-2021 95.70 99 95.10 97.30 302 3 23,781 3.90 1.55
09-Jul-2021 96 98 95 95.80 298 2.88 21,301 2.95 -0.20
08-Jul-2021 100 100 95 95.90 510 3.66 30,258 5 -4.20
07-Jul-2021 98.40 100 95.60 98.10 487 3.84 27,334 4.40 -0.40
06-Jul-2021 99.80 100 95 96.50 630 7.41 62,474 4.95 -3.30
05-Jul-2021 103 103 95 99.90 1,266 12 79,827 8.45 -3.20
Open ZERO Brokerage Demat Account