Kanoria Chemicals & Industries Share Price History
CMP as on 13-Jan-21 15:05
₹ 59.55Open
₹ 62.15Turnover (lac)
₹ 46Prev. Close
₹ 0.00Day's Vol (shares)
₹ 77,585CMP as on20-Jan-21 15:04
₹ 57.60Open
₹ 56.45Turnover (lac)
₹ 1Prev. Close
₹ 56.20Day's Vol (shares)
₹ 4,820Kanoria Chemicals & Industries 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 | 53.90 | 57 | 53.90 | 55.20 | 176 | 0.98 | 17,716 | 3.15 | 1.35 |
18-Jan-2021 | 56.50 | 58 | 54.60 | 55 | 479 | 2.34 | 41,877 | 3.35 | -1.60 |
15-Jan-2021 | 56.20 | 60.50 | 56.20 | 57.50 | 313 | 2.11 | 36,551 | 4.25 | 1.25 |
14-Jan-2021 | 58 | 62 | 57 | 58.20 | 409 | 2.40 | 40,884 | 5 | 0.20 |
13-Jan-2021 | 62.20 | 62.30 | 57.80 | 59.70 | 1,655 | 5.92 | 59,214 | 4.50 | -2.50 |
12-Jan-2021 | 63.30 | 63.90 | 62 | 62.70 | 1,947 | 11.20 | 87,215 | 1.85 | -0.60 |
11-Jan-2021 | 63.20 | 66.70 | 58.40 | 60.10 | 3,116 | 16.60 | 131,675 | 8.30 | -3.10 |
08-Jan-2021 | 65.90 | 69.50 | 64.50 | 64.80 | 2,122 | 10.60 | 81,889 | 4.95 | -1.10 |
07-Jan-2021 | 69.30 | 69.90 | 62.50 | 65.50 | 5,146 | 32.40 | 183,906 | 7.40 | -3.80 |
06-Jan-2021 | 65 | 73 | 65 | 69.20 | 20,363 | 147 | 530,772 | 7.95 | 4.20 |
05-Jan-2021 | 53.50 | 62.90 | 53.10 | 62.90 | 14,069 | 182 | 584,323 | 9.80 | 9.40 |
04-Jan-2021 | 48.50 | 54.70 | 47.60 | 52.50 | 2,931 | 17.90 | 189,315 | 7.10 | 3.95 |
01-Jan-2021 | 50 | 50.30 | 49 | 49.50 | 1,069 | 4.68 | 49,844 | 1.25 | -0.50 |
31-Dec-2020 | 47.80 | 51.40 | 47 | 49.40 | 3,908 | 19.40 | 122,232 | 4.40 | 1.60 |
30-Dec-2020 | 52.40 | 52.40 | 48 | 48.40 | 5,119 | 29.80 | 269,995 | 4.40 | -4.10 |
29-Dec-2020 | 43.80 | 51.80 | 43.60 | 51.80 | 11,381 | 107 | 576,232 | 8.20 | 8 |
28-Dec-2020 | 43.50 | 43.50 | 42.30 | 43.20 | 315 | 1.37 | 21,808 | 1.20 | -0.30 |
24-Dec-2020 | 43.90 | 43.90 | 42.40 | 42.80 | 257 | 1.46 | 21,124 | 1.50 | -1.10 |
23-Dec-2020 | 41.80 | 43.90 | 41.60 | 43.40 | 395 | 1.17 | 15,100 | 2.30 | 1.60 |
22-Dec-2020 | 41 | 42 | 40 | 41.40 | 443 | 1.09 | 15,926 | 2.05 | 0.40 |
21-Dec-2020 | 45 | 45.30 | 40.80 | 41.50 | 570 | 2.71 | 41,722 | 4.45 | -3.50 |