Kuwer Industries Historical Data
| 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 |
QuickLinks for Kuwer Industries Ltd.
