Madhav Copper Ltd Share Price Madhav Copper

87.70

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
()
20-Feb-2020 87.60 91 87.60 89.40 20 5.36 57,600 3.40 1.80
18-Feb-2020 91.70 91.90 86.70 91.90 9 1.20 6,000 5.20 0.20
17-Feb-2020 95.90 100 94 94.70 9 1.03 8,400 6 -1.20
14-Feb-2020 90.10 96 90.10 93.50 18 5.28 55,200 5.95 3.40
13-Feb-2020 102 104 92.30 93.80 113 14.40 86,400 12 -8.30
12-Feb-2020 86.50 98.80 86.10 98.70 182 23.50 204,000 12.70 12.20
11-Feb-2020 73.90 84 65.20 82.40 250 28.80 277,200 18.90 8.50
10-Feb-2020 92.80 93 73.90 75 160 21.60 202,800 19.20 -18
07-Feb-2020 99.40 99.40 90.10 92.30 53 6.54 55,200 9.25 -7.10
06-Feb-2020 102 102 98.10 99.80 21 2.86 21,600 3.90 -2.30
05-Feb-2020 97 102 97 100 30 5.54 49,200 5.05 3.45
04-Feb-2020 103 107 99.50 101 30 3.93 28,800 7.45 -1.80
03-Feb-2020 103 107 100 102 37 4.83 26,400 7.05 -0.80
01-Feb-2020 108 109 107 107 9 2.73 22,800 2.30 -1.30
31-Jan-2020 108 111 108 109 19 6.56 54,000 2.50 0.75
30-Jan-2020 111 112 108 110 38 6.20 38,400 4.15 -1.10
29-Jan-2020 116 116 110 112 34 7.61 52,800 5.40 -3.70
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