Kilpest India Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
09-Apr-2021 | 329 | 349 | 314 | 342 | 996 | 14 | 27,967 | 35 | 12.80 |
08-Apr-2021 | 350 | 350 | 320 | 324 | 937 | 11.80 | 26,196 | 30 | -26 |
07-Apr-2021 | 340 | 349 | 331 | 338 | 1,267 | 18.60 | 44,501 | 18 | -1.90 |
06-Apr-2021 | 324 | 333 | 316 | 331 | 1,507 | 23.50 | 58,996 | 17 | 7.40 |
05-Apr-2021 | 294 | 321 | 293 | 311 | 1,370 | 21.40 | 45,501 | 28.40 | 17.10 |
01-Apr-2021 | 286 | 294 | 285 | 293 | 291 | 2.41 | 6,500 | 9.30 | 6.95 |
31-Mar-2021 | 286 | 293 | 284 | 285 | 394 | 5.72 | 16,402 | 9.70 | -1.50 |
30-Mar-2021 | 295 | 295 | 283 | 289 | 428 | 5.53 | 16,098 | 12 | -5.60 |
26-Mar-2021 | 294 | 299 | 288 | 293 | 271 | 3.57 | 10,878 | 11 | -1.10 |
25-Mar-2021 | 301 | 301 | 282 | 287 | 595 | 6.72 | 16,781 | 18.80 | -14 |
24-Mar-2021 | 288 | 300 | 282 | 297 | 618 | 9.07 | 23,274 | 18 | 8.70 |
23-Mar-2021 | 285 | 296 | 280 | 289 | 387 | 5.48 | 16,133 | 16 | 3.70 |
22-Mar-2021 | 290 | 298 | 281 | 285 | 521 | 5.34 | 13,694 | 17 | -5.10 |
19-Mar-2021 | 287 | 291 | 276 | 287 | 619 | 8.22 | 23,359 | 15 | 0.25 |
18-Mar-2021 | 294 | 297 | 285 | 287 | 457 | 5.03 | 11,752 | 12.40 | -7.10 |
17-Mar-2021 | 295 | 295 | 283 | 286 | 452 | 4.86 | 15,015 | 12 | -8.60 |
16-Mar-2021 | 291 | 296 | 285 | 291 | 253 | 2.13 | 6,026 | 10.80 | 0.30 |
15-Mar-2021 | 292 | 295 | 285 | 287 | 494 | 7.83 | 25,571 | 10 | -5 |
12-Mar-2021 | 306 | 306 | 290 | 292 | 1,162 | 11.70 | 30,680 | 15.50 | -14 |