KD Leisures Share Price History

CMP as on26-Nov-21 15:33

₹ 8.22
-0.43 -4.97%

Open

₹ 8.22

Turnover (lac)

Prev. Close

₹ 8.65

Day's Vol (shares)

₹ 938

Day's Range

₹ 8.22
₹ 8.22

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 ()
26-Nov-2021 8.22 8.22 8.22 8.22 11 0.01 938 0 0
25-Nov-2021 7.85 8.65 7.85 8.65 13 0.01 1,211 0.80 0.80
24-Nov-2021 8.26 8.26 8.26 8.26 5 0 52 0 0
23-Nov-2021 7.87 7.87 7.87 7.87 21 0.07 8,109 0 0
22-Nov-2021 7.22 7.50 7.22 7.50 9 0.01 1,925 0.28 0.28
18-Nov-2021 8.37 8.37 7.60 7.60 7 0 441 0.77 -0.80
17-Nov-2021 7.98 7.98 7.98 7.98 7 0.01 726 0 0
16-Nov-2021 8.39 8.39 8.39 8.39 11 0.01 1,275 0 0
15-Nov-2021 8.83 8.83 8.83 8.83 6 0 95 0 0
12-Nov-2021 9.29 9.29 9.29 9.29 2 0 2 0 0
11-Nov-2021 9.77 9.77 9.77 9.77 1 0 2 0 0
10-Nov-2021 9.31 9.31 9.31 9.31 2 0 28 0 0
09-Nov-2021 9.70 9.70 9.31 9.31 6 0 176 0.39 -0.40
08-Nov-2021 10 10 9.80 9.80 4 0.01 519 0.20 -0.20
04-Nov-2021 9.60 9.60 9.60 9.60 2 0 12 0 0
03-Nov-2021 9.18 9.18 9.15 9.15 4 0 216 0.03 -0
02-Nov-2021 8.75 8.75 8.75 8.75 1 0 2 0 0
01-Nov-2021 8.75 8.75 8.75 8.75 3 0 32 0 0
29-Oct-2021 8.75 8.75 8.75 8.75 3 0 60 0 0
28-Oct-2021 8.75 8.75 8.75 8.75 5 0 202 0 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity