Kabra Extrusion Technik Share Price History
CMP as on 20-Jan-21 10:38
₹ 113.75Open
₹ 111.75Turnover (lac)
₹ 17Prev. Close
₹ 111.75Day's Vol (shares)
₹ 15,179CMP as on20-Jan-21 10:31
₹ 113.15Open
₹ 111.95Turnover (lac)
₹Prev. Close
₹ 111.70Day's Vol (shares)
₹ 814Kabra Extrusion Technik Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
19-Jan-2021 | 112 | 115 | 110 | 112 | 1,686 | 8.46 | 30,003 | 4.50 | -0.10 |
18-Jan-2021 | 112 | 115 | 109 | 111 | 2,389 | 14 | 53,512 | 5.60 | -0.30 |
15-Jan-2021 | 108 | 116 | 108 | 113 | 4,452 | 30.70 | 141,248 | 7.95 | 4.75 |
14-Jan-2021 | 103 | 112 | 102 | 108 | 3,264 | 26.90 | 137,000 | 10 | 5.50 |
13-Jan-2021 | 104 | 107 | 102 | 103 | 1,388 | 6.56 | 39,231 | 5.10 | -0.90 |
12-Jan-2021 | 100 | 106 | 100 | 103 | 900 | 7.18 | 40,738 | 5.70 | 3.10 |
11-Jan-2021 | 106 | 107 | 99.60 | 100 | 1,049 | 8.08 | 52,263 | 7.20 | -6 |
08-Jan-2021 | 107 | 109 | 104 | 106 | 2,128 | 16.60 | 92,288 | 4.80 | -0.90 |
07-Jan-2021 | 98.70 | 111 | 98.70 | 105 | 6,533 | 72 | 246,399 | 12.50 | 6.80 |
06-Jan-2021 | 99.30 | 102 | 97.20 | 98.70 | 716 | 6.14 | 39,944 | 5.20 | -0.60 |
05-Jan-2021 | 96.50 | 102 | 95.10 | 99.30 | 1,308 | 11 | 65,165 | 6.45 | 2.75 |
04-Jan-2021 | 98.90 | 99.20 | 93.90 | 95.90 | 690 | 3.29 | 23,493 | 5.30 | -3.10 |
01-Jan-2021 | 97.60 | 99 | 95.10 | 96.30 | 945 | 3.11 | 21,972 | 3.95 | -1.30 |
31-Dec-2020 | 99.60 | 99.60 | 96.20 | 97.50 | 759 | 6 | 48,892 | 3.45 | -2.10 |
30-Dec-2020 | 100 | 101 | 98.10 | 98.70 | 654 | 3.47 | 25,328 | 2.75 | -1.30 |
29-Dec-2020 | 97.60 | 101 | 97.40 | 98 | 692 | 3.75 | 28,378 | 3.20 | 0.45 |
28-Dec-2020 | 100 | 101 | 97.60 | 98.10 | 490 | 3.73 | 25,565 | 3.45 | -1.90 |
24-Dec-2020 | 103 | 103 | 96.60 | 97.40 | 864 | 4.91 | 35,745 | 6.45 | -5.60 |
23-Dec-2020 | 90 | 98.90 | 88.10 | 97.40 | 1,628 | 11.10 | 60,593 | 10.80 | 7.40 |
22-Dec-2020 | 86 | 90.70 | 82.10 | 89.30 | 888 | 4.19 | 30,015 | 8.60 | 3.25 |
21-Dec-2020 | 90.60 | 93.20 | 85.10 | 86.20 | 894 | 4.25 | 38,345 | 8.10 | -4.40 |