Marsons Share Price History

CMP as on21-Sep-21 15:10

₹ 8.83
-0.43 -4.64%

Open

₹ 8.80

Turnover (lac)

Prev. Close

₹ 9.26

Day's Vol (shares)

₹ 2,284

Day's Range

₹ 8.80
₹ 9.45

Marsons Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Sep-2021 8.56 9.46 8.56 9.26 38 0.06 6,308 0.90 0.70
17-Sep-2021 9.40 9.78 9 9.01 21 0.05 4,982 0.78 -0.40
16-Sep-2021 9.25 9.80 9.01 9.39 26 0.06 6,210 0.79 0.14
15-Sep-2021 9.60 9.80 9.31 9.41 20 0.01 1,409 0.49 -0.20
14-Sep-2021 9.65 9.85 9 9.80 25 0.04 3,763 0.85 0.15
13-Sep-2021 10 10 9.10 9.43 32 0.04 4,568 0.90 -0.60
09-Sep-2021 9.57 9.57 8.75 9.57 34 0.03 3,244 0.82 0
08-Sep-2021 9.15 9.71 8.79 9.12 36 0.04 4,682 0.92 -0
07-Sep-2021 9.05 9.99 9.05 9.25 43 0.10 10,249 0.94 0.20
06-Sep-2021 9.80 9.80 8.88 9.52 17 0.02 2,047 0.92 -0.30
03-Sep-2021 8.50 9.34 8.50 9.34 14 0.03 3,119 0.84 0.84
02-Sep-2021 9.45 9.45 8.80 8.90 22 0.02 2,096 0.65 -0.50
01-Sep-2021 8.94 9.84 8.94 9 30 0.04 4,117 0.90 0.06
31-Aug-2021 9.41 9.50 9.41 9.41 8 0.04 3,892 0.09 0
30-Aug-2021 10.20 10.20 9.45 9.90 20 0.01 968 0.70 -0.30
27-Aug-2021 8.98 9.92 8.98 9.92 23 0.05 5,528 0.94 0.94
26-Aug-2021 9.50 9.50 8.78 9.45 16 0.04 4,000 0.72 -0.10
25-Aug-2021 9 9.88 8.94 9.05 19 0.03 2,801 0.94 0.05
24-Aug-2021 10 10 9.41 9.41 13 0.01 1,299 0.59 -0.60
23-Aug-2021 9.12 9.90 9.12 9.90 14 0.02 1,724 0.78 0.78
Open ZERO Brokerage Demat Account