Hindustan Tin Works Share Price History

Hind.Tin Works

CMP as on06-Aug-20 13:25

₹ 41.00
0.3 0.74%

Open

₹ 42.00

Turnover (lac)

₹ 7

Prev. Close

₹ 40.70

Day's Vol (shares)

₹ 5,356

Day's Range

₹ 40.70
₹ 42.00

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 ()
05-Aug-2020 41 41.40 39.10 40.70 181 0.68 12,436 2.35 -0.30
04-Aug-2020 40 41.30 39.70 40.30 61 0.26 5,657 1.55 0.25
03-Aug-2020 40.90 42 38.70 39.30 163 0.79 17,571 3.30 -1.60
31-Jul-2020 40.30 42.40 40.20 40.70 69 0.33 6,844 2.15 0.45
30-Jul-2020 41.40 43 41.40 41.90 65 0.24 4,082 1.65 0.55
29-Jul-2020 43 43 41.60 41.90 58 0.42 8,853 1.45 -1.10
28-Jul-2020 43 43.30 41.50 42 98 0.31 4,914 1.80 -1.10
27-Jul-2020 43 43.50 41.20 42.40 73 0.30 3,881 2.35 -0.60
24-Jul-2020 43.50 44.10 42.10 43 99 0.38 6,806 2 -0.50
23-Jul-2020 45 46.30 43.30 43.80 300 1.67 26,521 3 -1.20
22-Jul-2020 42 45 42 44.40 187 1.21 20,973 2.95 2.35
21-Jul-2020 41 42.90 41 42.30 73 0.23 4,224 1.95 1.30
20-Jul-2020 42.40 43 41.10 41.40 116 0.47 8,741 1.90 -1.10
17-Jul-2020 43 43 41.60 42.30 57 0.17 3,369 1.40 -0.70
16-Jul-2020 42.60 44 41 41.50 110 0.47 9,349 2.95 -1.10
15-Jul-2020 43.90 44 42 42.40 85 0.46 8,238 2 -1.50
14-Jul-2020 42.80 43.60 42.10 42.40 65 0.31 6,875 1.50 -0.40
13-Jul-2020 44.20 45.90 42.40 43.10 104 0.40 7,226 3.50 -1.20
10-Jul-2020 46.20 46.20 43.20 44.20 94 0.52 9,945 3 -2
09-Jul-2020 44.70 47.30 43.70 45.20 734 4.52 51,813 3.60 0.50
08-Jul-2020 44.50 44.50 42 43.10 146 0.98 15,517 2.45 -1.40
07-Jul-2020 43.50 49 43.50 44.50 293 1.99 30,871 5.55 1.05
06-Jul-2020 43 43 40.50 42.40 127 0.57 10,985 2.50 -0.60