Lakshmi Finance & Industrial Corporation Share Price History

Lak. Fin. & Indl

CMP as on 05-Aug-20 13:12

₹ 49.05
-2.10 -4.11%

Open

₹ 48.85

Turnover (lac)

Prev. Close

₹ 51.15

Day's Vol (shares)

₹ 197

Day's Range (₹)

₹ 48.75
₹ 53.25

Lakshmi Finance & Industrial Corporation 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-2020 51 51.50 48.70 51.20 18 0.02 370 2.80 0.20
03-Aug-2020 49.10 52.50 49 51 25 0.05 1,084 3.45 1.90
31-Jul-2020 48.80 52.90 48.80 51.50 22 0.03 578 4.10 2.65
30-Jul-2020 52 52.90 50 51.40 31 0.21 4,034 2.90 -0.60
29-Jul-2020 53.80 54.50 49.50 52.50 66 0.35 6,740 5 -1.30
28-Jul-2020 52 54.70 52 52.10 50 0.17 3,210 2.65 0.10
27-Jul-2020 55.20 59.40 54.40 54.70 50 0.18 3,217 5 -0.40
24-Jul-2020 52.70 58.20 52.70 57.20 93 0.53 9,567 5.50 4.50
23-Jul-2020 55.50 55.50 55.50 55.50 31 0.12 2,107 0 0
22-Jul-2020 58.40 58.40 58.40 58.40 18 0.02 361 0.05 -0
21-Jul-2020 61.40 61.40 61.40 61.40 19 0.07 1,074 0 0
20-Jul-2020 64.60 64.60 64.60 64.60 34 0.10 1,520 0 0
17-Jul-2020 68 68 68 68 17 0.14 2,128 0 0
16-Jul-2020 71.50 71.50 71.50 71.50 6 0 59 0 0
15-Jul-2020 75.30 75.30 75.30 75.30 27 0.12 1,646 0 0
14-Jul-2020 79.20 79.20 79.20 79.20 26 0.10 1,233 0 0
13-Jul-2020 92.10 92.10 83.40 83.40 157 0.92 7,613 8.70 -8.70
10-Jul-2020 87.70 87.70 87.70 87.70 91 0.81 7,788 0 0
09-Jul-2020 83.60 83.60 83.60 83.60 85 0.97 11,636 0 0
08-Jul-2020 79.60 79.60 72.40 79.60 427 2.77 25,835 7.20 0
07-Jul-2020 72.40 72.40 72.40 72.40 35 0.24 3,292 0 0
06-Jul-2020 65.90 65.90 65.90 65.90 123 0.68 9,196 0 0