Kilpest India Share Price History

CMP as on21-Oct-20 15:29

₹ 397.90
-20.9 -4.99%

Open

₹ 397.90

Turnover (lac)

₹ 22

Prev. Close

₹ 418.80

Day's Vol (shares)

₹ 5,744

Day's Range

₹ 397.90
₹ 397.90

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 ()
21-Oct-2020 398 398 398 398 181 2.29 5,744 0 0
20-Oct-2020 431 431 419 419 316 3.25 7,754 12.20 -12
19-Oct-2020 439 445 430 441 1,579 33.80 76,505 14.80 1.80
16-Oct-2020 412 424 385 424 1,106 20.10 48,255 38.40 11.60
15-Oct-2020 403 403 391 403 1,235 24.10 59,949 12.40 0.85
14-Oct-2020 369 384 365 384 592 8.27 21,991 19.40 15.30
13-Oct-2020 354 372 343 366 910 13.20 36,476 29.80 12.60
12-Oct-2020 373 376 341 355 2,404 47.40 132,996 35.20 -18
09-Oct-2020 359 359 359 359 105 6.74 18,800 0 0
08-Oct-2020 342 342 342 342 59 1.86 5,442 0 0
07-Oct-2020 325 325 325 325 116 2.83 8,707 0 0
06-Oct-2020 319 319 319 319 251 8.77 27,485 0.05 0
05-Oct-2020 309 313 307 313 380 13.70 44,045 6.10 3.70
01-Oct-2020 307 307 307 307 219 15.40 50,384 0 0
30-Sep-2020 301 301 301 301 51 0.60 1,987 0 0
29-Sep-2020 295 295 295 295 84 1.95 6,607 0 0
28-Sep-2020 283 289 278 289 803 11.60 41,244 11.30 6
25-Sep-2020 273 285 273 283 1,942 34.80 125,461 11.10 9.90
24-Sep-2020 279 279 279 279 113 3.46 12,398 0 0
23-Sep-2020 285 285 285 285 167 4.66 16,364 0 0
22-Sep-2020 290 290 290 290 75 0.54 1,874 0 0