Jeevan Scientific Technology Ltd Share Price

18.00

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

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
()
25-Feb-2020 18 19.30 16.60 18.10 25 0.13 7,120 2.65 0.10
24-Feb-2020 17.60 19 16.60 17.70 10 0 139 2.35 0.10
20-Feb-2020 19.80 19.80 17.80 18.90 9 0.01 221 1.95 -0.90
19-Feb-2020 21.50 21.50 17.80 19 35 0.20 9,950 3.75 -2.50
18-Feb-2020 19.80 19.80 18 18 16 0.02 1,075 1.80 -1.80
17-Feb-2020 19 19.90 18.10 18.10 12 0.02 870 1.85 -0.90
14-Feb-2020 20.10 20.10 18.80 19 12 0.05 2,760 1.30 -1.20
13-Feb-2020 20.50 20.50 18 19.80 17 0.01 375 2.50 -0.70
12-Feb-2020 19 19.50 18.70 19.40 8 0.01 316 0.80 0.40
11-Feb-2020 18.50 20 18.50 19 14 0.02 1,165 1.50 0.50
10-Feb-2020 21 21 18.10 18.30 21 0.06 3,309 2.90 -2.80
07-Feb-2020 18 20.80 18 19 25 0.03 1,269 2.80 1
06-Feb-2020 19.90 19.90 19 19.90 11 0.01 370 0.85 0
05-Feb-2020 21.50 21.50 18.40 19.90 15 0.02 778 3.10 -1.60
04-Feb-2020 19.60 19.60 18.80 18.80 11 0.01 184 0.80 -0.80
03-Feb-2020 18 21 18 18.80 7 0.01 370 2.95 0.80
01-Feb-2020 18.30 21.60 18.30 19.90 32 0.04 1,334 3.30 1.60
31-Jan-2020 20 20 18.10 19 23 0.03 1,572 1.90 -1
30-Jan-2020 23.40 23.40 16.40 18.40 60 0.29 13,215 7 -5
29-Jan-2020 20.90 21.90 19.60 20.30 20 0.06 2,814 2.30 -0.60
28-Jan-2020 23 23.80 20.30 20.30 50 0.13 4,249 3.50 -2.80
27-Jan-2020 19.50 22.30 19.50 20.70 117 0.63 20,896 2.85 1.20