Kavit Industries Share Price History

CMP as on23-Oct-20 15:29

₹ 138.70
-2.55 -1.81%

Open

₹ 144.50

Turnover (lac)

₹ 50

Prev. Close

₹ 141.25

Day's Vol (shares)

₹ 1,48,270

Day's Range

₹ 138.70
₹ 144.50

Kavit Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 145 145 139 140 401 20.90 910 5.80 -4.30
22-Oct-2020 144 144 136 141 639 65.20 158,557 7.90 -2.70
21-Oct-2020 143 143 137 138 376 42.70 108,790 6 -5
20-Oct-2020 144 150 138 140 176 45 270,326 12.50 -4.20
19-Oct-2020 153 153 145 146 343 39.30 106,274 8.10 -7.10
16-Oct-2020 130 156 130 148 765 38.50 89,058 25.80 18
15-Oct-2020 132 139 129 130 538 57 181,554 9.45 -2.10
14-Oct-2020 138 138 128 132 571 64 222,092 9.80 -6
13-Oct-2020 135 143 123 135 404 8.15 15,516 19.80 -0.30
12-Oct-2020 136 137 131 133 73 3.60 677 6.80 -3.10
09-Oct-2020 134 138 133 135 137 15.10 23,934 4.55 0.25
08-Oct-2020 132 139 130 136 195 10.60 2,388 9.15 3.75
07-Oct-2020 135 139 128 132 446 41.80 116,758 11.20 -3.50
06-Oct-2020 135 135 130 133 253 11.70 3,395 5 -2.40
05-Oct-2020 148 154 131 137 611 84.40 286,424 23 -11
01-Oct-2020 125 148 117 143 658 13.20 39,955 31.30 18
30-Sep-2020 135 140 122 129 211 6.04 11,208 17.80 -5.70
29-Sep-2020 150 150 137 138 137 4.54 12,927 12.90 -11
28-Sep-2020 148 150 140 144 131 11.30 24,715 9.45 -3.90
25-Sep-2020 148 150 143 147 139 5 5,954 7.20 -1.30