McDowell Holdings Share Price History

McDowell Hold.

CMP as on 22-Oct-20 15:41

₹ 23.15
0.30 1.31%

Open

₹ 23.70

Turnover (lac)

₹ 2

Prev. Close

₹ 22.85

Day's Vol (shares)

₹ 7,727

Day's Range (₹)

₹ 22.80
₹ 23.70

CMP as on22-Oct-20 15:05

₹ 23.00
-0.4 -1.71%

Open

₹ 23.00

Turnover (lac)

₹ 5

Prev. Close

₹ 23.40

Day's Vol (shares)

₹ 333

Day's Range

₹ 22.85
₹ 23.50

McDowell Holdings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2020 23.70 23.70 22.80 23.20 81 0.18 4,566 0.90 -0.60
21-Oct-2020 23.80 23.80 22.60 22.90 86 0.08 2,434 1.15 -0.90
20-Oct-2020 22.70 23.50 22.20 23.20 143 0.36 11,214 1.35 0.55
19-Oct-2020 22.30 23.50 22 23 123 0.25 6,726 1.50 0.70
16-Oct-2020 22.80 23.70 22 22.80 121 0.24 7,065 1.70 -0.10
15-Oct-2020 22.90 23.90 22.90 22.90 63 0.12 4,275 1.05 0
14-Oct-2020 23.20 23.20 22.70 23 53 0.10 3,805 0.55 -0.20
13-Oct-2020 24.10 24.10 23 23.10 78 0.20 5,592 1.05 -1
12-Oct-2020 23.50 24.40 23.50 23.60 128 0.32 6,119 0.90 0.10
09-Oct-2020 24.40 24.40 23.50 23.90 79 0.11 3,292 0.85 -0.50
08-Oct-2020 23.60 24.30 23.60 23.80 87 0.10 2,497 0.75 0.25
07-Oct-2020 23.60 24.40 23.10 23.70 132 0.60 15,179 1.35 0.10
06-Oct-2020 23.90 24.40 23.80 24.20 93 0.15 4,829 0.60 0.30
05-Oct-2020 25.10 25.40 23.90 24 310 1.62 51,852 1.55 -1.10
01-Oct-2020 24.50 25.70 24.50 25.10 127 0.63 21,193 1.15 0.60
30-Sep-2020 25.50 26.10 24.10 24.90 116 0.51 12,084 2 -0.60
29-Sep-2020 25.20 25.60 24.70 25.20 111 0.37 12,409 0.95 0.05
28-Sep-2020 25.20 26.30 24.80 25.20 89 0.32 9,085 1.55 -0.10
25-Sep-2020 25.70 26 24.20 25.40 85 0.29 8,362 1.75 -0.30
24-Sep-2020 26 26 24.70 24.90 194 0.77 27,902 1.25 -1.10
23-Sep-2020 27 27.40 25.70 26 89 0.30 9,461 1.75 -1.10