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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account