KKalpana Industries (India) Share Price History

CMP as on18-Sep-20 12:58

₹ 19.50
-1 -4.88%

Open

₹ 20.45

Turnover (lac)

Prev. Close

₹ 20.50

Day's Vol (shares)

₹ 25,753

Day's Range

₹ 19.50
₹ 20.50

KKalpana Industries (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 ()
17-Sep-2020 19.80 20.90 19.80 20.50 45 0.64 30,383 1.10 0.70
16-Sep-2020 19.90 21.50 19.80 20 65 0.22 6,938 1.70 0.10
15-Sep-2020 21.10 21.50 20.40 20.80 34 0.11 3,989 1.10 -0.30
14-Sep-2020 20.50 20.50 19 20.50 32 0.13 5,970 1.45 0
11-Sep-2020 20.90 20.90 19 19.50 86 0.44 15,852 1.85 -1.40
10-Sep-2020 20.70 21 19.80 19.90 12 0.07 3,385 1.25 -0.80
09-Sep-2020 21.60 21.60 19.70 20 23 0.07 3,599 1.95 -1.60
08-Sep-2020 20.50 20.70 19.70 20.70 15 0.02 859 0.95 0.20
07-Sep-2020 20.50 20.80 19.70 20.50 8 0.04 1,433 1.10 -0.10
04-Sep-2020 20 20.50 19.10 20.40 55 0.14 6,251 1.45 0.40
03-Sep-2020 19.90 21.30 19.50 20 78 0.16 5,433 1.80 0.10
02-Sep-2020 20.30 20.50 19.50 20.50 45 0.19 8,926 1 0.20
01-Sep-2020 21.30 21.30 19.30 19.60 23 0.05 2,100 2 -1.80
31-Aug-2020 20.50 21.30 20.30 20.30 90 0.61 28,317 0.95 -0.20
28-Aug-2020 21.60 22.40 20.80 21.40 63 0.14 5,232 1.60 -0.20
27-Aug-2020 20.60 22 20.50 21.50 50 0.15 6,127 1.50 0.95
26-Aug-2020 21.80 21.80 21.10 21.20 48 0.17 7,772 0.75 -0.70
25-Aug-2020 23.30 23.40 21.60 21.90 68 0.19 6,797 1.85 -1.40
24-Aug-2020 21.80 23 21.50 22.50 46 0.20 7,759 1.50 0.70
21-Aug-2020 21.60 23 21.50 22.30 59 0.09 3,767 1.50 0.70
20-Aug-2020 22.90 22.90 21.10 22.40 55 0.10 3,377 1.85 -0.50
19-Aug-2020 21.90 22 21.10 21.90 59 0.32 12,889 0.95 0
18-Aug-2020 20.10 21.30 20 21 58 0.25 11,595 1.25 0.90