KAPSTON Historical Share Price Data

Kapston Services

CMP as on 03-Oct-22 15:29

134.10

Open

₹ 136.00

Turnover (lac)

₹ 1

Prev. Close

₹ 135.85

Day's Vol (shares)

₹ 590

Day's Range (₹)

₹ 134.10
₹ 137.00

Kapston Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Oct-2022 136 137 134 134 75 0.08 411 2.90 -1.80
30-Sep-2022 137 137 134 136 59 0.12 714 3 -1.20
29-Sep-2022 139 139 135 137 36 0.07 435 3.95 -2.30
28-Sep-2022 139 139 135 137 99 0.17 866 4.05 -2.20
27-Sep-2022 138 140 133 138 129 0.20 1,107 6.50 0.15
26-Sep-2022 132 137 132 137 100 0.14 749 5 4.55
23-Sep-2022 141 141 128 136 217 0.68 3,429 13 -4.90
22-Sep-2022 137 142 136 138 203 0.30 924 5.80 0.95
21-Sep-2022 140 142 138 140 44 0.11 658 4.45 -0.90
20-Sep-2022 145 145 138 140 109 0.16 784 7 -4.10
19-Sep-2022 140 144 136 141 274 0.53 2,854 8.25 1.15
16-Sep-2022 141 141 136 137 166 0.40 2,301 5 -4.20
15-Sep-2022 144 145 136 141 217 0.52 2,476 8.50 -3.40
14-Sep-2022 136 144 136 141 196 0.26 1,378 7.50 4.35
13-Sep-2022 141 146 138 142 285 0.67 2,697 7.80 1.05
12-Sep-2022 145 145 140 140 59 0.22 1,332 4.70 -4.50
09-Sep-2022 146 146 140 143 179 0.42 2,323 5.50 -2.80
08-Sep-2022 147 147 142 142 104 0.25 1,269 5.65 -5.20
07-Sep-2022 145 145 140 142 158 0.19 872 5.10 -3
06-Sep-2022 143 147 140 144 315 0.44 1,714 6.50 0.30
05-Sep-2022 148 148 139 143 115 0.34 1,652 8.05 -4.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity