Monnet Ispat & Energy Share Price History

Monnet Ispat

CMP as on 24-Sep-20 11:06

₹ 17.20
-0.80 -4.44%

Open

₹ 17.90

Turnover (lac)

₹ 14

Prev. Close

₹ 18.00

Day's Vol (shares)

₹ 80,796

Day's Range (₹)

₹ 17.10
₹ 17.90

CMP as on24-Sep-20 11:06

₹ 17.15
-0.85 -4.72%

Open

₹ 17.60

Turnover (lac)

Prev. Close

₹ 18.00

Day's Vol (shares)

₹ 9,019

Day's Range

₹ 17.15
₹ 17.60

Monnet Ispat & Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2020 18.40 18.50 17.90 18 156 1.65 85,553 0.55 -0.40
22-Sep-2020 18.50 18.70 17.80 18.20 282 4.18 206,732 0.85 -0.30
21-Sep-2020 19.70 20 18.50 18.50 671 9.04 360,580 1.55 -1.30
18-Sep-2020 18.70 19.60 18.60 19.40 836 24.20 992,350 1 0.75
17-Sep-2020 18.90 19.20 18.50 18.70 195 1.81 83,637 0.65 -0.30
16-Sep-2020 18.60 19.10 18.40 18.90 198 2.67 124,906 0.70 0.30
15-Sep-2020 19.30 19.50 18.20 18.60 253 5.64 282,725 1.25 -0.70
14-Sep-2020 18.90 19.30 18.80 19 243 6.63 333,164 0.50 0.15
11-Sep-2020 18.90 19.20 18.50 18.90 214 2.79 112,695 0.70 0
10-Sep-2020 18.50 19.40 18.50 19 547 3.44 166,000 0.90 0.55
09-Sep-2020 18.90 18.90 18.10 18.60 195 3.61 182,341 0.80 -0.30
08-Sep-2020 19 19.20 18.70 19 307 4.75 224,278 0.50 -0.10
07-Sep-2020 19.40 19.60 18.30 18.70 237 3.37 153,113 1.30 -0.80
04-Sep-2020 19 19.80 18.20 18.90 793 12.80 573,449 1.65 -0.10
03-Sep-2020 18.30 18.90 18 18.90 241 6.18 306,706 0.90 0.65
02-Sep-2020 18 18.20 17.20 18 307 5.06 248,074 0.95 0
01-Sep-2020 18 18.40 17.20 18 280 1.99 82,766 1.20 -0.10
31-Aug-2020 19 19.40 18.10 18.10 487 11.90 610,577 1.35 -0.90
28-Aug-2020 18.80 19.40 18.40 19 571 10.20 497,410 1 0.15
27-Aug-2020 19 19 18.40 18.50 355 4.35 192,132 0.60 -0.50
26-Aug-2020 18.80 19.20 18.50 18.70 438 5.31 255,005 0.75 -0.10
25-Aug-2020 19 19.60 18.60 18.80 558 5.24 237,041 1.05 -0.20
24-Aug-2020 20 20.30 19 19.20 1,444 26.60 1,139,183 1.30 -0.80