Mahindra CIE Automotive Share Price History

Mahindra CIE

CMP as on 30-Jul-21 15:59

₹ 269.25
-4.10 -1.5%

Open

₹ 273.35

Turnover (lac)

₹ 1,223

Prev. Close

₹ 273.35

Day's Vol (shares)

₹ 4,54,123

Day's Range (₹)

₹ 268.15
₹ 279.00

CMP as on30-Jul-21 15:29

₹ 270.00
-3.25 -1.19%

Open

₹ 273.25

Turnover (lac)

₹ 56

Prev. Close

₹ 273.25

Day's Vol (shares)

₹ 40,306

Day's Range

₹ 268.05
₹ 278.80

Mahindra CIE Automotive Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 273 279 268 269 14,836 124 217,352 10.90 -4.10
29-Jul-2021 271 275 268 273 19,978 227 399,571 7.80 2.60
28-Jul-2021 265 270 262 268 13,453 97.50 115,531 8.05 3
27-Jul-2021 270 273 264 268 20,532 273 450,327 9.20 -2.10
26-Jul-2021 250 281 244 268 76,688 1,528 1,271,227 36.70 18.50
23-Jul-2021 243 248 240 246 8,841 78.50 100,401 7.95 3.75
22-Jul-2021 251 251 237 242 15,210 267 586,549 13.90 -9.10
20-Jul-2021 252 252 231 240 11,693 133 134,354 21.30 -13
19-Jul-2021 251 259 243 247 20,631 227 216,472 15.60 -3.90
16-Jul-2021 240 254 238 251 23,299 412 496,431 16 10.50
15-Jul-2021 236 240 234 237 3,564 38.40 87,474 5.60 0.95
14-Jul-2021 234 247 231 236 9,125 79.40 78,849 16.30 2.05
13-Jul-2021 237 238 231 232 4,418 26.30 39,911 6.65 -5.20
12-Jul-2021 226 239 226 237 6,652 53.20 80,578 12.60 10.60
09-Jul-2021 233 233 226 227 3,540 19.40 31,567 7.20 -5.70
08-Jul-2021 236 240 230 231 2,596 24.80 47,214 9.90 -4.30
07-Jul-2021 234 240 229 238 4,476 41.90 76,641 11.30 3.85
06-Jul-2021 237 238 233 235 4,044 114 398,028 4.80 -2
05-Jul-2021 235 237 233 235 3,356 108 375,565 3.65 0.40
02-Jul-2021 236 237 231 234 4,071 34.80 70,611 5.50 -1.80
Open ZERO Brokerage Demat Account