Kuwer Industries Share Price History

Kuwer Industries

CMP as on04-Aug-21 15:26

₹ 9.18
-0.48 -4.97%

Open

₹ 9.99

Turnover (lac)

Prev. Close

₹ 9.66

Day's Vol (shares)

₹ 6,658

Day's Range

₹ 9.18
₹ 9.99

Kuwer Industries 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 9.99 9.99 9.18 9.18 21 0.06 6,658 0.81 -0.80
03-Aug-2021 9.15 9.78 9.15 9.66 25 0.08 7,788 0.63 0.51
02-Aug-2021 9.42 9.43 8.60 9.33 20 0.03 3,402 0.83 -0.10
30-Jul-2021 8.70 9.01 8.20 8.99 28 0.19 21,902 0.81 0.29
29-Jul-2021 8.55 8.83 8.13 8.59 31 0.08 9,752 0.70 0.04
28-Jul-2021 8.10 8.57 7.81 8.55 13 0.02 2,667 0.76 0.45
27-Jul-2021 8.50 8.55 8 8.22 33 0.11 13,964 0.55 -0.30
26-Jul-2021 8.75 8.80 8.03 8.15 47 0.06 6,627 0.77 -0.60
23-Jul-2021 8.40 8.40 7.66 8.39 52 0.33 39,616 0.74 -0
22-Jul-2021 7.75 8 7.24 8 54 0.15 19,025 0.76 0.25
20-Jul-2021 7.63 7.63 7.21 7.62 17 0.01 1,019 0.42 -0
19-Jul-2021 7.27 7.27 6.74 7.27 26 0.09 12,947 0.53 0
16-Jul-2021 6.89 6.93 6.31 6.93 22 0.03 4,760 0.62 0.04
15-Jul-2021 6.84 6.84 6.20 6.60 21 0.07 11,572 0.64 -0.20
14-Jul-2021 7.15 7.15 6.50 6.52 24 0.08 12,382 0.65 -0.60
13-Jul-2021 6.82 6.82 6.81 6.81 4 0 144 0.01 -0
12-Jul-2021 6.62 6.62 6.50 6.50 8 0.01 1,270 0.12 -0.10
09-Jul-2021 6.31 6.31 6.16 6.31 16 0.06 9,300 0.15 0
08-Jul-2021 6.25 6.25 6.01 6.01 5 0.01 1,882 0.24 -0.20
07-Jul-2021 6.10 6.10 6.03 6.03 3 0.01 1,700 0.07 -0.10
06-Jul-2021 6.45 6.45 6.12 6.14 4 0 270 0.33 -0.30
05-Jul-2021 6.32 6.32 5.75 6.32 11 0.03 4,031 0.57 0
Open ZERO Brokerage Demat Account