KD Leisures Share Price History

CMP as on19-Jan-21 15:25

₹ 7.63
0.14 1.87%

Open

₹ 7.60

Turnover (lac)

Prev. Close

₹ 7.49

Day's Vol (shares)

₹ 1,483

Day's Range

₹ 7.35
₹ 7.63

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 ()
19-Jan-2021 7.60 7.63 7.35 7.63 16 0.01 1,483 0.28 0.03
18-Jan-2021 7.59 7.74 7.44 7.49 23 0.04 5,192 0.30 -0.10
15-Jan-2021 7.60 7.89 7.59 7.59 32 0.03 3,920 0.30 -0
14-Jan-2021 8.04 8.04 7.74 7.74 51 0.10 13,326 0.30 -0.30
13-Jan-2021 7.86 8.16 7.84 7.89 79 0.20 25,479 0.32 0.03
12-Jan-2021 8.16 8.32 8 8 44 0.06 7,492 0.32 -0.20
11-Jan-2021 8.32 8.48 8.16 8.16 58 0.17 20,943 0.32 -0.20
08-Jan-2021 8.48 8.64 8.32 8.32 41 0.12 14,512 0.32 -0.20
07-Jan-2021 8.65 8.65 8.48 8.48 53 0.25 29,265 0.17 -0.20
06-Jan-2021 8.65 8.65 8.65 8.65 79 0.26 30,350 0 0
05-Jan-2021 9.16 9.16 8.82 8.82 96 0.34 37,586 0.34 -0.30
04-Jan-2021 8.99 8.99 8.99 8.99 4 0 264 0 0
01-Jan-2021 8.82 8.82 8.82 8.82 16 0.03 3,078 0 0
31-Dec-2020 8.65 8.65 8.65 8.65 8 0.01 714 0 0
30-Dec-2020 8.20 8.50 8.20 8.50 57 0.08 9,132 0.30 0.30
29-Dec-2020 8.35 8.35 8.35 8.35 35 0.06 7,412 0 0
28-Dec-2020 8.65 8.65 8.50 8.50 25 0.03 3,156 0.15 -0.20
24-Dec-2020 8.80 8.80 8.65 8.65 21 0.10 11,339 0.15 -0.20
23-Dec-2020 8.80 8.80 8.80 8.80 9 0.01 826 0 0
22-Dec-2020 9.10 9.10 8.95 8.95 6 0 31 0.15 -0.20
21-Dec-2020 9.25 9.25 9.10 9.10 19 0.01 1,418 0.15 -0.20