Kome-on Communication Share Price History

CMP as on05-Aug-21 15:23

₹ 3.23
-0.16 -4.72%

Open

₹ 3.23

Turnover (lac)

Prev. Close

₹ 3.39

Day's Vol (shares)

₹ 4,953

Day's Range

₹ 3.23
₹ 3.23

Kome-on Communication Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2021 3.39 3.39 3.39 3.39 36 0.01 2,982 0 0
03-Aug-2021 3.56 3.56 3.56 3.56 35 0.01 2,421 0 0
02-Aug-2021 3.74 3.74 3.74 3.74 60 0.02 5,038 0 0
30-Jul-2021 4.33 4.33 3.93 3.93 116 0.18 44,820 0.40 -0.40
29-Jul-2021 4.13 4.13 4.13 4.13 23 0.05 12,024 0 0
28-Jul-2021 3.94 3.94 3.94 3.94 34 0.06 15,807 0 0
27-Jul-2021 3.76 3.76 3.76 3.76 29 0.03 8,131 0 0
26-Jul-2021 3.59 3.59 3.59 3.59 41 0.03 8,862 0 0
23-Jul-2021 3.42 3.42 3.42 3.42 21 0.02 5,712 0 0
22-Jul-2021 3.26 3.26 2.96 3.26 121 0.17 55,131 0.30 0
20-Jul-2021 3.11 3.11 3.11 3.11 21 0.02 7,717 0 0
19-Jul-2021 2.97 2.97 2.97 2.97 20 0.03 10,492 0 0
16-Jul-2021 2.83 2.83 2.83 2.83 14 0.01 2,690 0 0
15-Jul-2021 2.70 2.70 2.70 2.70 26 0.02 5,558 0 0
14-Jul-2021 2.55 2.58 2.46 2.58 137 0.13 49,123 0.12 0.03
13-Jul-2021 2.46 2.46 2.46 2.46 15 0.01 4,824 0 0
12-Jul-2021 2.35 2.35 2.35 2.35 25 0.03 11,537 0 0
09-Jul-2021 2.24 2.24 2.04 2.24 152 0.21 98,552 0.20 0
08-Jul-2021 2.10 2.14 2.10 2.14 29 0.03 16,285 0.04 0.04
07-Jul-2021 2 2.04 1.95 2.04 66 0.06 31,532 0.09 0.04
06-Jul-2021 1.95 1.95 1.95 1.95 18 0.02 10,078 0 0
05-Jul-2021 1.85 1.86 1.85 1.86 31 0.02 12,523 0.01 0.01
Open ZERO Brokerage Demat Account