Kome-on Communication Share Price History

CMP as on24-Sep-21 15:29

₹ 3.24
0.1 3.18%

Open

₹ 3.27

Turnover (lac)

Prev. Close

₹ 3.14

Day's Vol (shares)

₹ 1,70,801

Day's Range

₹ 3.00
₹ 3.29

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 ()
23-Sep-2021 3 3.15 3 3.14 71 0.16 51,976 0.15 0.14
22-Sep-2021 2.85 3.01 2.73 3 115 0.06 19,418 0.28 0.15
21-Sep-2021 3 3.10 2.86 2.87 91 0.14 48,569 0.24 -0.10
20-Sep-2021 3.16 3.31 3.01 3.01 104 0.41 125,838 0.30 -0.20
17-Sep-2021 3.24 3.24 2.96 3.16 149 0.96 298,697 0.28 -0.10
16-Sep-2021 3.09 3.10 3.09 3.09 97 0.69 222,355 0.01 0
15-Sep-2021 2.84 2.97 2.80 2.96 76 0.37 126,761 0.17 0.12
14-Sep-2021 2.84 2.84 2.71 2.83 98 0.28 98,908 0.13 -0
13-Sep-2021 2.71 2.71 2.71 2.71 85 0.37 134,785 0 0
09-Sep-2021 2.59 2.59 2.59 2.59 23 0.19 72,937 0 0
08-Sep-2021 2.47 2.47 2.47 2.47 27 0.02 10,045 0 0
07-Sep-2021 2.36 2.36 2.36 2.36 44 0.02 9,893 0 0
06-Sep-2021 2.25 2.25 2.25 2.25 23 0.02 8,706 0 0
03-Sep-2021 2.15 2.15 2.15 2.15 7 0 923 0 0
02-Sep-2021 2.05 2.05 2.05 2.05 6 0 992 0 0
01-Sep-2021 1.96 1.96 1.96 1.96 23 0.02 10,019 0 0
31-Aug-2021 1.87 1.87 1.87 1.87 15 0 2,258 0 0
30-Aug-2021 1.79 1.79 1.79 1.79 26 0.01 7,427 0 0
27-Aug-2021 1.70 1.71 1.55 1.71 76 0.08 49,570 0.16 0.01
26-Aug-2021 1.70 1.70 1.63 1.63 37 0.01 3,372 0.07 -0.10
25-Aug-2021 1.75 1.75 1.71 1.71 31 0.01 5,368 0.04 -0
24-Aug-2021 1.85 1.85 1.79 1.79 27 0.02 8,689 0.06 -0.10
Open ZERO Brokerage Demat Account