Manaksia Coated Metals & Industries Ltd Share Price Manaksia Coated

4.40

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

4.45

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
()
23-Jan-2020 4.10 4.40 4.10 4.40 100 1.72 406,644 0.30 0.30
22-Jan-2020 4.35 4.40 4.15 4.20 125 1.80 419,394 0.25 -0.10
21-Jan-2020 4.60 4.60 4.30 4.35 73 2.01 452,487 0.30 -0.30
20-Jan-2020 4.40 4.70 4.40 4.40 171 1.84 407,340 0.30 0
17-Jan-2020 4.15 4.50 4.15 4.50 85 1.96 441,275 0.35 0.35
16-Jan-2020 4.10 4.30 4.10 4.30 5,061 2.26 538,436 0.20 0.20
15-Jan-2020 4.05 4.40 4.05 4.10 161 0.65 156,393 0.35 0.05
14-Jan-2020 4.20 4.25 3.85 4.20 228 2.13 520,654 0.40 0
13-Jan-2020 4.15 4.20 4 4.05 40 1.33 319,662 0.20 -0.10
10-Jan-2020 4.10 4.20 4 4.20 31 0.07 11,708 0.20 0.10
09-Jan-2020 4.20 4.20 4.10 4.20 19 0.02 3,687 0.10 0
08-Jan-2020 4.10 4.30 4.05 4.15 39 0.04 7,354 0.25 0.05
07-Jan-2020 4.35 4.35 4 4.20 11 0.01 1,505 0.35 -0.10
06-Jan-2020 4.40 4.45 4.10 4.15 30 0.03 3,904 0.35 -0.30
03-Jan-2020 4.20 4.60 4.20 4.30 32 0.11 19,714 0.40 0.10
02-Jan-2020 4.15 4.45 4.05 4.40 119 0.16 33,586 0.40 0.25
01-Jan-2020 4.25 4.95 4.15 4.25 275 0.08 7,952 0.80 0
31-Dec-2019 4.40 4.80 4.30 4.60 32 0.04 5,648 0.50 0.20
30-Dec-2019 3.80 4.40 3.60 4.40 28 0.04 9,324 0.80 0.60
27-Dec-2019 3.80 4.30 3.80 4 12 0.02 2,746 0.50 0.20
26-Dec-2019 3.95 4.10 3.80 4.05 29 0.02 4,915 0.30 0.10
24-Dec-2019 3.55 4 3.55 3.75 21 0.05 11,986 0.45 0.20