Kavit Industries Share Price History

CMP as on26-Nov-20 15:41

₹ 144.80
4.8 3.43%

Open

₹ 138.00

Turnover (lac)

₹ 50

Prev. Close

₹ 140.00

Day's Vol (shares)

₹ 6,30,768

Day's Range

₹ 137.85
₹ 145.65

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 ()
26-Nov-2020 138 146 138 143 321 89.20 183,014 7.80 4.60
25-Nov-2020 148 148 138 140 197 21.60 51,863 9.90 -7.90
24-Nov-2020 144 144 138 141 101 19.60 71,160 5.70 -2.30
23-Nov-2020 145 145 137 144 336 88.80 229,332 8.10 -1.30
20-Nov-2020 140 143 137 142 56 7.97 32,384 6.95 1.75
19-Nov-2020 145 145 137 137 94 7.55 9,039 8 -7.90
18-Nov-2020 140 140 137 138 205 31.80 153,133 2.95 -2.20
17-Nov-2020 145 145 137 137 151 15.90 50,847 7.90 -7.50
14-Nov-2020 146 146 141 142 28 2.26 5,774 5.50 -4.20
13-Nov-2020 148 148 138 140 117 11.10 26,706 10 -7.60
12-Nov-2020 148 148 140 144 239 72.50 195,522 7.40 -3.70
11-Nov-2020 149 149 135 142 410 54.20 152,330 13.50 -6.80
10-Nov-2020 142 150 136 140 166 5.04 10,559 14 -1.80
09-Nov-2020 144 144 137 140 112 17 55,639 6.70 -3.70
06-Nov-2020 144 144 138 140 105 9.23 15,005 5.60 -4.40
05-Nov-2020 145 145 139 141 84 8.72 11,690 6.15 -3.80
04-Nov-2020 140 146 138 141 146 8.66 10,766 7.95 0.50
03-Nov-2020 140 145 138 140 205 16.50 40,377 6.90 0.10
02-Nov-2020 143 147 140 142 99 46.70 237,153 7.45 -0.80
30-Oct-2020 141 145 139 142 258 58.40 141,479 5.95 1.05
29-Oct-2020 141 141 137 139 177 13.80 1,074 3.75 -2.40
28-Oct-2020 140 145 137 139 473 68.50 146,552 7.50 -1.10
27-Oct-2020 140 141 137 138 44 3.86 522 3.95 -2.30