KD Leisures Share Price History

CMP as on18-Oct-21 15:15

₹ 8.10
0 0%

Open

₹ 8.50

Turnover (lac)

Prev. Close

₹ 8.10

Day's Vol (shares)

₹ 3,906

Day's Range

₹ 8.10
₹ 8.50

KD Leisures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 8.50 8.50 8.10 8.10 10 0 390 0.40 -0.40
13-Oct-2021 8.53 8.53 8.52 8.52 12 0.02 1,848 0.01 -0
12-Oct-2021 8.70 8.70 8.52 8.52 19 0.03 3,341 0.18 -0.20
11-Oct-2021 9.43 9.43 8.96 8.96 8 0.01 788 0.47 -0.50
08-Oct-2021 9.41 10.40 9.41 9.43 18 0.02 2,339 0.97 0.02
07-Oct-2021 9.90 9.90 9.90 9.90 13 0.02 1,562 0 0
06-Oct-2021 10.40 10.40 10.40 10.40 4 0 333 0 0
05-Oct-2021 11 11 11 11 19 0.07 6,403 0.02 -0
04-Oct-2021 10.50 10.50 10 10.50 31 0.16 15,310 0.50 -0.10
01-Oct-2021 10.30 10.30 10 10 16 0.02 2,071 0.26 -0.30
30-Sep-2021 9.89 9.89 8.95 9.78 27 0.02 2,110 0.94 -0.10
29-Sep-2021 9.11 10.10 9.11 9.42 13 0.02 2,184 0.94 0.31
28-Sep-2021 9.58 9.58 9.58 9.58 10 0.01 762 0 0
27-Sep-2021 10.10 10.10 10.10 10.10 5 0.04 3,601 0 0
24-Sep-2021 11.20 11.20 10.60 10.60 11 0.03 2,371 0.55 -0.60
23-Sep-2021 11.20 11.20 11.20 11.20 7 0.01 901 0 0
22-Sep-2021 13 13 11.70 11.70 10 0.18 15,584 1.22 -1.20
21-Sep-2021 12.40 12.40 12.40 12.40 3 0 85 0 0
20-Sep-2021 13 13 13 13 1 0 1 0 0
Open ZERO Brokerage Demat Account