Indsil Hydro Power & Manganese Share Price History

CMP as on10-Aug-20 15:07

₹ 9.70
-0.24 -2.41%

Open

₹ 9.46

Turnover (lac)

₹ 3

Prev. Close

₹ 9.94

Day's Vol (shares)

₹ 19,312

Day's Range

₹ 9.45
₹ 10.43

Indsil Hydro Power & Manganese Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Aug-2020 10.80 10.80 9.93 9.94 50 0.13 12,680 0.82 -0.80
06-Aug-2020 9.68 10.70 9.68 10.50 37 0.08 7,872 0.97 0.77
05-Aug-2020 10.50 10.50 9.53 10.20 55 0.06 5,825 0.97 -0.30
04-Aug-2020 10.60 10.60 9.64 10 59 0.11 11,123 0.98 -0.60
03-Aug-2020 9.69 10.20 9.21 10.10 20 0.05 5,002 0.96 0.45
31-Jul-2020 10.40 10.40 9.69 9.69 44 0.10 10,297 0.71 -0.70
30-Jul-2020 9.73 10.30 9.73 10.20 16 0.03 2,733 0.55 0.47
29-Jul-2020 10.70 10.70 9.74 9.82 39 0.08 7,823 1 -0.90
28-Jul-2020 10.70 10.70 9.74 10.30 16 0.02 1,867 0.96 -0.40
27-Jul-2020 10.30 10.50 10.30 10.30 30 0.07 6,820 0.25 0
24-Jul-2020 10.20 10.50 10.20 10.50 29 0.05 4,849 0.33 0.30
23-Jul-2020 9.90 10.90 9.90 10.70 23 0.03 3,061 0.99 0.80
22-Jul-2020 10.90 10.90 10 10.40 16 0.03 2,804 0.90 -0.50
21-Jul-2020 10.50 10.50 10 10.40 60 0.17 16,236 0.50 -0.10
20-Jul-2020 9.22 10.20 9.22 10 47 0.15 16,091 0.94 0.78
17-Jul-2020 9.89 10.40 9.38 9.68 63 0.10 10,052 0.98 -0.20
16-Jul-2020 9.50 9.99 9.11 9.87 49 0.07 6,878 0.88 0.37
15-Jul-2020 9.50 9.88 9.50 9.57 18 0.04 3,682 0.38 0.07
14-Jul-2020 9.90 10.20 9.41 9.41 24 0.07 7,119 0.78 -0.50
13-Jul-2020 10.50 10.50 9.90 9.90 43 0.20 19,727 0.55 -0.50
10-Jul-2020 10.50 10.60 10.20 10.40 19 0.06 5,308 0.48 -0.10