Kilpest India Share Price History

CMP as on02-Dec-20 15:16

₹ 325.60
-15.15 -4.45%

Open

₹ 328.00

Turnover (lac)

₹ 22

Prev. Close

₹ 340.75

Day's Vol (shares)

₹ 1,00,186

Day's Range

₹ 323.75
₹ 339.00

Kilpest India 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-Dec-2020 368 368 341 341 1,985 23.80 51,270 27.20 -27
27-Nov-2020 348 360 344 359 821 11.30 20,484 15.90 10.50
26-Nov-2020 343 350 330 344 1,247 15.80 32,664 20 0.60
25-Nov-2020 368 368 343 343 2,052 26.30 56,756 24.70 -25
24-Nov-2020 370 370 355 361 958 12.60 28,916 15 -8.60
23-Nov-2020 375 375 360 366 640 8.07 16,815 15 -9.30
20-Nov-2020 390 390 366 373 772 7.87 15,547 24 -17
19-Nov-2020 366 384 366 381 676 12.80 23,663 18.50 15.30
18-Nov-2020 376 376 362 373 955 15.60 30,757 13.80 -3.30
17-Nov-2020 400 402 378 378 1,717 35.70 55,858 24 -22
14-Nov-2020 400 400 382 398 660 12.20 26,469 18.50 -2.10
13-Nov-2020 363 382 348 382 604 11.40 23,797 33.50 18.60
12-Nov-2020 366 380 362 363 1,405 29.50 57,880 18.70 -2.80
11-Nov-2020 401 401 381 381 1,244 22.80 44,470 20 -20
10-Nov-2020 422 422 401 401 2,544 68.80 116,897 21.30 -21
09-Nov-2020 422 422 422 422 158 6.25 14,824 0 0
06-Nov-2020 402 402 402 402 126 4.95 12,331 0 0
05-Nov-2020 375 383 355 383 495 12.10 32,783 27.70 7.65
04-Nov-2020 375 375 353 364 302 4.17 11,482 22.50 -11
03-Nov-2020 355 382 355 361 558 11.50 32,058 27.10 5.55
02-Nov-2020 388 388 368 374 366 4.13 11,032 20.40 -15