K P I Global Infrastructure Share Price History

K P I Global Inf

CMP as on04-Dec-21 13:20

₹ 273.00
-1.65 -0.6%

Open

₹ 274.00

Turnover (lac)

₹ 14

Prev. Close

₹ 274.65

Day's Vol (shares)

₹ 3

Day's Range

₹ 273.00
₹ 274.00

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 ()
03-Dec-2021 273 275 269 275 171 9.28 23,777 5.30 1.85
02-Dec-2021 255 262 253 262 397 26.80 74,406 8.60 6.65
01-Dec-2021 241 250 235 249 268 2.69 9,930 15 8.45
30-Nov-2021 232 245 232 238 298 1.56 5,770 13.30 6.35
29-Nov-2021 250 256 233 233 420 5.19 16,827 22.30 -17
26-Nov-2021 245 246 235 246 569 6.81 20,622 11.70 0.65
25-Nov-2021 234 235 231 235 102 3.03 11,797 3.80 0.60
24-Nov-2021 219 223 219 223 20 0.20 791 4.60 4.60
23-Nov-2021 206 213 204 213 154 0.55 2,293 9 6.80
22-Nov-2021 213 214 201 203 258 1.37 4,176 12.40 -11
18-Nov-2021 210 212 199 210 567 6.75 29,393 13.70 0.20
17-Nov-2021 219 219 205 207 349 2.05 7,649 14 -12
16-Nov-2021 216 217 210 213 480 7.80 20,862 7.45 -3
15-Nov-2021 203 207 195 207 460 3.94 18,648 12.10 4.35
12-Nov-2021 200 206 193 197 365 1.79 5,598 13.50 -2.80
11-Nov-2021 216 216 199 202 743 5.45 17,723 17.50 -14
10-Nov-2021 203 206 201 206 401 6.89 21,209 5.05 3
09-Nov-2021 185 196 184 196 91 0.82 3,073 11.90 11.20
08-Nov-2021 200 204 186 187 593 3 9,615 18.10 -13
04-Nov-2021 195 195 191 194 143 2.23 10,389 4.50 -0.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity