Home > Share Market > Stocks > KBC Global > KBCGLOBAL Share Price History

KBC Global - KBCGLOBAL Share Price History

KBC Global

CMP as on 01-Jul-22 16:00

3.45

Open

₹ 3.30

Turnover (lac)

₹ 1,017

Prev. Close

₹ 3.40

Day's Vol (shares)

₹ 2,94,78,448

Day's Range (₹)

₹ 3.25
₹ 3.55

KBC Global Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Jul-2022 3.30 3.55 3.25 3.45 5,251 101 10,909,733 0.30 0.15
30-Jun-2022 3.45 3.60 3.40 3.40 2,945 15.20 3,766,981 0.20 -0.10
29-Jun-2022 3.65 3.75 3.55 3.55 3,367 27.70 3,542,450 0.20 -0.10
28-Jun-2022 3.80 3.80 3.50 3.70 7,527 111 10,574,427 0.30 -0.10
27-Jun-2022 3.65 3.65 3.65 3.65 318 1.80 493,069 0 0
24-Jun-2022 3.20 3.50 3.20 3.50 3,720 52.10 7,233,210 0.30 0.30
23-Jun-2022 3.35 3.35 3.35 3.35 2,129 4.55 1,359,654 0 0
22-Jun-2022 3.50 3.50 3.50 3.50 1,976 3.77 1,077,593 0 0
21-Jun-2022 3.65 3.65 3.65 3.65 2,969 6.52 1,785,728 0 0
20-Jun-2022 3.80 3.80 3.80 3.80 2,335 3.09 813,151 0 0
17-Jun-2022 4 4 4 4 2,450 4.31 1,077,254 0 0
16-Jun-2022 4.20 4.20 4.20 4.20 2,436 6.29 1,497,959 0 0
15-Jun-2022 4.45 4.50 4.40 4.40 2,896 178 40,185,127 0.10 -0
14-Jun-2022 4.60 4.65 4.60 4.60 2,226 8.27 1,679,984 0.05 0
13-Jun-2022 4.85 4.90 4.80 4.80 2,215 6.84 1,353,782 0.10 -0
10-Jun-2022 5.15 5.35 5.05 5.05 3,089 28.70 4,242,569 0.30 -0.10
09-Jun-2022 5.25 5.40 4.90 5.30 4,052 69.80 6,228,695 0.50 0.05
08-Jun-2022 4.85 5.25 4.85 5.15 5,286 35.30 3,056,820 0.40 0.30
07-Jun-2022 4.85 5.15 4.75 5.05 3,675 54.20 2,832,140 0.40 0.20
06-Jun-2022 4.65 4.95 4.55 4.95 3,791 39.60 3,188,984 0.40 0.30
03-Jun-2022 4.95 5 4.75 4.75 3,818 21.10 3,672,848 0.25 -0.20

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