IMP Powers Share Price History

IMP Powers

CMP as on 23-Sep-20 10:12

₹ 14.80
-0.75 -4.82%

Open

₹ 14.80

Turnover (lac)

Prev. Close

₹ 15.55

Day's Vol (shares)

₹ 2

Day's Range (₹)

₹ 14.80
₹ 14.80

CMP as on21-Sep-20 14:44

₹ 16.40
-0.85 -4.93%

Open

₹ 16.40

Turnover (lac)

Prev. Close

₹ 17.25

Day's Vol (shares)

₹ 1

Day's Range

₹ 16.40
₹ 16.40

IMP Powers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2020 16 16 14.80 15.60 20 0.02 632 1.20 -0.40
21-Sep-2020 15 15.60 14.70 15.60 10 0.02 1,134 0.90 0.55
18-Sep-2020 15 15.60 14.50 15 20 0.03 1,224 1.15 0
17-Sep-2020 14.90 15.80 14.90 15.20 13 0.01 516 0.90 0.35
16-Sep-2020 15.40 15.90 14.70 15.50 20 0.02 1,143 1.20 0.10
15-Sep-2020 16 16 15.30 15.40 20 0.04 2,240 0.75 -0.60
14-Sep-2020 15.90 16 15.70 16 18 0.07 4,523 0.35 0.15
11-Sep-2020 16.60 17 16.50 16.50 21 0.03 1,642 0.50 -0.20
10-Sep-2020 18.70 18.70 17.20 17.30 36 0.05 2,442 1.45 -1.40
09-Sep-2020 17.90 17.90 17.50 17.90 13 0.01 761 0.40 0.05
08-Sep-2020 18 18.30 17 17.10 56 0.05 1,704 1.30 -0.90
07-Sep-2020 17 17.90 16.20 17.50 259 0.13 6,194 1.65 0.50
04-Sep-2020 17 17 15.60 17 35 0.03 1,477 1.40 0
03-Sep-2020 16.60 16.70 15.50 16.20 16 0.02 1,025 1.20 -0.40
02-Sep-2020 15.50 16.70 15.30 15.90 13 0.01 749 1.40 0.40
01-Sep-2020 16.20 16.50 16.10 16.10 21 0.04 2,137 0.45 -0.10
31-Aug-2020 18.40 18.40 16.90 16.90 59 0.11 4,507 1.55 -1.60
28-Aug-2020 19.40 19.50 17.70 17.70 93 0.25 11,004 1.80 -1.70
27-Aug-2020 18.60 18.60 17.50 18.60 83 0.28 13,298 1.05 0
26-Aug-2020 17.70 17.90 16.30 17.70 94 0.26 8,665 1.65 0.05
25-Aug-2020 17.70 17.70 16.10 17.10 300 0.26 12,429 1.60 -0.60
24-Aug-2020 16.90 16.90 15.30 16.90 25 0.13 7,655 1.60 0.05