Jaipan Industries Share Price History

6.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Jaipan Industries Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
07-Jul-2020 7.21 7.21 7.21 7.21 6 0.01 550 0 0
06-Jul-2020 7.60 7.60 7.58 7.58 13 0.04 3,809 0.02 -0
03-Jul-2020 7.90 7.99 7.90 7.97 12 0.07 8,200 0.09 0.07
02-Jul-2020 7.61 7.61 7.61 7.61 8 0.02 2,026 0 0
01-Jul-2020 8.05 8.05 7.99 7.99 4 0.01 700 0.06 -0.10
30-Jun-2020 8.04 8.05 8.04 8.05 10 0.02 1,980 0.01 0.01
29-Jun-2020 7.70 7.70 7.70 7.70 6 0.04 5,050 0 0
26-Jun-2020 7.71 8.08 7.71 7.72 10 0.02 3,046 0.37 0.01
25-Jun-2020 8.09 8.09 7.71 7.71 10 0.03 3,206 0.38 -0.40
24-Jun-2020 8.95 8.95 8.11 8.11 15 0.07 8,504 0.84 -0.80
23-Jun-2020 8.53 9.41 8.53 8.53 12 0.04 4,377 0.88 0
22-Jun-2020 9 9 8.47 8.97 6 0.01 1,735 0.53 -0
19-Jun-2020 9 9 8.62 8.90 9 0.01 1,586 0.38 -0.10
18-Jun-2020 9 9 8.62 8.62 8 0.01 1,650 0.38 -0.40
17-Jun-2020 8.78 9.70 8.78 9 6 0.01 649 0.92 0.22
16-Jun-2020 9.30 9.30 8.85 9.24 5 0 310 0.45 -0.10
15-Jun-2020 9.35 9.35 9.30 9.30 6 0 170 0.05 -0
12-Jun-2020 9.59 9.59 9.29 9.29 3 0 300 0.30 -0.30
11-Jun-2020 9.80 9.80 9.77 9.77 2 0 10 0.03 -0
10-Jun-2020 9.39 9.39 9.34 9.34 2 0 10 0.05 -0.10
09-Jun-2020 9.68 9.68 9 9 7 0.01 1,116 0.68 -0.70
08-Jun-2020 9.34 9.34 9.24 9.24 8 0.01 585 0.10 -0.10