Kilpest India Share Price History

Kilpest India

CMP as on12-Apr-21 9:21

₹ 345.00
3.2 0.94%

Open

₹ 342.00

Turnover (lac)

₹ 22

Prev. Close

₹ 341.80

Day's Vol (shares)

₹ 1,406

Day's Range

₹ 341.00
₹ 345.00

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 ()
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
Open ZERO Brokerage Demat Account