Kabra Extrusion Technik Share Price History

Kabra Extrusion

CMP as on 20-Jan-21 10:38

₹ 113.75
2.00 1.79%

Open

₹ 111.75

Turnover (lac)

₹ 17

Prev. Close

₹ 111.75

Day's Vol (shares)

₹ 15,179

Day's Range (₹)

₹ 111.05
₹ 114.45

CMP as on20-Jan-21 10:31

₹ 113.15
1.45 1.3%

Open

₹ 111.95

Turnover (lac)

Prev. Close

₹ 111.70

Day's Vol (shares)

₹ 814

Day's Range

₹ 111.80
₹ 114.25

Kabra Extrusion Technik Historical Data

Go
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