Kapil Raj Finance Share Price History

CMP as on29-Sep-20 15:15

₹ 6.76
0.32 4.97%

Open

₹ 6.76

Turnover (lac)

₹ 1

Prev. Close

₹ 6.44

Day's Vol (shares)

₹ 36,850

Day's Range

₹ 6.76
₹ 6.76

Kapil Raj Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Sep-2020 6.44 6.44 6.40 6.44 7 0.05 8,401 0.04 0
25-Sep-2020 6.14 6.14 6.14 6.14 6 0.01 981 0 0
24-Sep-2020 6.46 6.46 6.46 6.46 1 0.03 5,000 0 0
23-Sep-2020 6.80 6.80 6.80 6.80 1 0.03 5,000 0 0
22-Sep-2020 7.45 7.45 7.13 7.15 5 0.07 1,000 0.32 -0.30
21-Sep-2020 7.48 7.50 7.48 7.50 6 0.22 15,000 0.02 0.02
18-Sep-2020 7.45 7.48 7.45 7.48 23 1.12 300 0.03 0.03
17-Sep-2020 7.41 7.43 7.41 7.43 53 0.37 25,000 0.02 0.02
16-Sep-2020 7.35 7.43 7.35 7.43 21 1.67 469 0.08 0.08
15-Sep-2020 7.21 7.31 7.21 7.31 25 1.46 458 0.10 0.10
14-Sep-2020 7.09 7.18 7.09 7.18 19 1.43 50,000 0.09 0.09
11-Sep-2020 7.07 7.12 7.07 7.12 29 1.44 19,727 0.05 0.05
10-Sep-2020 7.10 7.13 7.07 7.10 77 1.42 1 0.06 0
09-Sep-2020 7.08 7.09 7.05 7.09 8 0.71 0 0.04 0.01
08-Sep-2020 7.10 7.10 7.07 7.10 11 1.77 150,050 0.03 0
07-Sep-2020 7.04 7.08 7.04 7.08 19 0.92 73,327 0.04 0.04
04-Sep-2020 7.05 7.10 7.05 7.05 10 0.89 54,145 0.05 0
01-Sep-2020 7.09 7.09 7.05 7.09 5 0.54 51,539 0.04 0
31-Aug-2020 7.05 7.09 7.05 7.09 22 1.59 25,627 0.04 0.04