Madhav Copper Ltd Share Price Madhav Copper

115.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
28-Jan-2020 115 119 112 114 82 13.80 88,800 7 -0.70
27-Jan-2020 115 119 110 116 86 17 120,000 8.65 0.55
24-Jan-2020 115 118 114 116 30 5.99 42,000 3.80 1.40
23-Jan-2020 113 122 112 119 63 12.90 93,600 10.50 6.40
22-Jan-2020 113 118 107 118 35 7.56 50,400 11.30 4.95
21-Jan-2020 117 118 115 117 13 1.82 9,600 2.95 0.10
20-Jan-2020 124 130 120 123 13 1.94 13,200 10 -0.80
17-Jan-2020 113 123 111 121 47 7.01 45,600 12 7.85
15-Jan-2020 113 113 110 112 13 3.24 26,400 3 -0.90
14-Jan-2020 106 106 106 106 1 0.13 1,200 0 0
13-Jan-2020 110 114 107 107 6 1.58 9,600 6.95 -2.90
10-Jan-2020 107 115 102 112 21 3.90 21,600 12.90 5
09-Jan-2020 111 111 110 111 7 1.59 13,200 1 0.45
08-Jan-2020 119 119 112 113 6 0.82 3,600 6.50 -6.30
07-Jan-2020 112 113 112 113 4 0.54 2,400 1 0.40
06-Jan-2020 108 117 105 115 14 3.11 24,000 12.20 7
03-Jan-2020 114 118 114 115 7 0.97 6,000 4.35 0.95
02-Jan-2020 108 117 104 113 32 4.81 20,400 13.40 4.45
01-Jan-2020 116 117 113 115 7 1.25 6,000 3.30 -1.30
31-Dec-2019 115 117 112 112 17 4.82 25,200 5.35 -3.20
30-Dec-2019 116 121 115 119 14 4.93 27,600 6 3.25