HKG Share Price History

CMP as on18-Jun-21 10:09

₹ 60.05

1.3 2.21%

Open

₹ 60.00

Turnover (lac)

₹ 33

Prev. Close

₹ 58.75

Day's Vol (shares)

₹ 60,000

Day's Range

₹ 60.00

₹ 61.00

HKG Historical Data

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-Jun-2021	57	59.90	56.20	58.80	102	19.80	235,000	3.70	1.75
16-Jun-2021	57	57.50	56.10	56.70	48	9.07	125,000	1.35	-0.30
15-Jun-2021	57	57	56	56.50	42	9.87	117,500	0.95	-0.50
14-Jun-2021	55.20	57.50	54.50	56.10	49	8.85	100,000	3	0.90
11-Jun-2021	56	56.10	54.90	55	39	13.50	187,500	1.25	-1
10-Jun-2021	55.50	56.50	55.20	55.50	73	20.10	297,500	1.35	-0
09-Jun-2021	56.50	58	55.10	55.60	103	18.10	287,500	2.95	-0.90
08-Jun-2021	56	56.30	54.90	56.30	16	2.93	37,500	1.40	0.25
07-Jun-2021	56.50	56.90	56	56.50	21	9.31	157,500	0.90	0.05
04-Jun-2021	57.50	58.20	56	56.30	23	3.57	35,000	2.15	-1.30
03-Jun-2021	56.50	57.40	56	57.30	46	7.63	105,000	1.35	0.80
02-Jun-2021	56.30	56.40	56	56.30	7	0.98	17,500	0.35	0.05
01-Jun-2021	56	56.80	56	56.30	19	2.95	32,500	0.80	0.25
31-May-2021	56	57	55.50	55.60	45	9.57	135,000	1.50	-0.50
28-May-2021	56.10	56.50	55.80	56.10	23	4.21	52,500	0.75	-0.10
27-May-2021	55.30	56.20	55.30	55.90	13	2.64	35,000	0.95	0.55
26-May-2021	56.70	56.70	54.60	56	49	16.70	207,500	2.10	-0.80
25-May-2021	55	55.70	54.60	54.60	37	13.50	212,500	1.15	-0.50
24-May-2021	54.20	55.70	53.70	54.40	55	9.54	125,000	2.05	0.20
21-May-2021	57.50	58.40	54	54.20	113	22.80	232,500	4.35	-3.30
20-May-2021	55	59.10	54.50	57.20	225	56.30	535,000	4.55	2.15
19-May-2021	47	54.20	45.60	54.20	267	61	760,000	8.60	7.20
18-May-2021	45.80	45.90	42.30	45.20	23	2.79	32,500	3.55	-0.60