K P I Global Infrastructure Share Price History

K P I Global Inf

CMP as on22-Oct-21 12:13

₹ 132.15
-2.25 -1.67%

Open

₹ 136.80

Turnover (lac)

₹ 14

Prev. Close

₹ 134.40

Day's Vol (shares)

₹ 2,424

Day's Range

₹ 131.50
₹ 136.80

K P I Global Infrastructure Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2021 133 136 130 134 81 0.23 1,117 5.95 1.75
20-Oct-2021 129 135 129 133 156 0.30 1,549 5.80 3.40
19-Oct-2021 142 142 131 133 291 0.88 5,200 11.10 -9.10
18-Oct-2021 147 147 140 142 236 0.75 4,459 7.35 -5.50
14-Oct-2021 145 146 141 143 142 0.32 1,943 4.60 -1.90
13-Oct-2021 134 147 134 143 618 2.62 14,251 12.90 9.45
12-Oct-2021 150 150 137 140 1,005 4.28 15,441 12.60 -10
11-Oct-2021 141 151 141 146 1,026 16.90 78,101 10 5
08-Oct-2021 141 141 137 137 696 3.30 16,359 4.45 -4
07-Oct-2021 134 134 128 129 183 1.02 5,714 6.05 -5.20
06-Oct-2021 138 138 128 129 361 1.68 9,810 10.20 -9.40
05-Oct-2021 139 140 132 134 483 3.96 21,708 7.60 -5.20
04-Oct-2021 131 136 131 136 79 1.74 12,068 4.50 4.50
01-Oct-2021 127 131 127 129 75 0.27 1,734 3.65 1.75
30-Sep-2021 131 133 127 128 117 0.54 2,888 6 -2.80
29-Sep-2021 133 135 129 132 231 1.22 6,121 5.95 -0.50
28-Sep-2021 132 136 131 133 156 2.55 16,984 5.55 1
27-Sep-2021 128 133 128 132 59 0.32 1,905 5.20 3.30
24-Sep-2021 138 138 131 133 182 2.03 12,510 7.10 -5.40
23-Sep-2021 132 134 129 133 142 1.02 5,916 4.65 1.35
22-Sep-2021 135 135 126 128 279 10.10 72,577 9.10 -6.90
Open ZERO Brokerage Demat Account