Kabra Extrusion Technik - KABRAEXTRU Share Price History

Kabra Extrusion Technik

CMP as on 01-Jul-22 16:00

340.00

14.35 4.41%

Open

₹ 327.00

Turnover (lac)

₹ 600

Prev. Close

₹ 325.65

Day's Vol (shares)

₹ 1,76,381

Day's Range (₹)

₹ 322.00

₹ 345.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
01-Jul-2022	327	345	322	340	9,017	60	38,293	23	13
30-Jun-2022	344	345	321	326	4,893	37.40	39,463	24.50	-18
29-Jun-2022	349	358	338	342	11,357	105	85,483	20.40	-7.40
28-Jun-2022	315	369	307	357	35,019	324	110,842	61.50	42.30
27-Jun-2022	311	315	304	312	1,763	9.72	15,782	11.10	0.20
24-Jun-2022	300	305	296	299	2,135	8.72	14,209	8.60	-1
23-Jun-2022	285	299	285	293	2,679	9.40	10,439	14	8.55
22-Jun-2022	299	299	284	286	2,117	6.94	12,178	15.50	-13
21-Jun-2022	272	302	271	299	4,673	18.10	23,754	31.10	27.20
20-Jun-2022	286	290	258	270	4,125	14.20	28,977	31.40	-16
17-Jun-2022	294	309	288	290	3,319	14.20	26,126	21.20	-4.40
16-Jun-2022	310	325	292	299	3,062	12.50	19,399	33.40	-11
15-Jun-2022	308	312	303	305	1,125	3.53	5,984	9.30	-3.10
14-Jun-2022	303	313	299	304	1,969	8.13	9,332	14.40	0.90
13-Jun-2022	311	315	300	303	3,218	11.70	19,853	14.40	-7.60
10-Jun-2022	322	327	318	319	1,802	12.60	24,158	9	-2.60
09-Jun-2022	322	330	318	326	2,020	13.30	24,777	11.90	3.95
08-Jun-2022	326	333	316	322	2,692	12.40	16,122	17.10	-3.60
07-Jun-2022	329	335	320	324	4,089	14.80	17,218	14.30	-4.80
06-Jun-2022	334	338	325	330	1,511	10.30	10,374	13	-3.90
03-Jun-2022	351	358	332	337	3,201	31	48,671	26.10	-14