Share Price History MOst Shares M100

12.64

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

12.56

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
()
03-Apr-2020 11.80 13 11.80 12.60 432 0.39 27,808 1.18 0.81
01-Apr-2020 13.70 13.70 12.50 12.80 308 0.66 40,820 1.16 -0.90
31-Mar-2020 12.80 13.50 12.20 12.60 1,283 3.50 184,684 1.27 -0.20
30-Mar-2020 13.10 13.50 12.80 13.10 533 1.25 56,802 0.74 0.04
27-Mar-2020 12.90 13.50 12.90 13 407 1.17 62,141 0.59 0.13
26-Mar-2020 12.40 13.30 12.40 13.10 417 1.35 66,490 0.85 0.70
25-Mar-2020 12.40 13 12.40 12.90 273 0.93 52,544 0.55 0.50
24-Mar-2020 13.90 13.90 12.10 12.80 405 0.85 40,341 1.74 -1
23-Mar-2020 14.90 14.90 12 12.40 655 2.46 150,897 2.90 -2.60
20-Mar-2020 14.70 15.10 12.80 13.30 986 5.38 336,293 2.30 -1.40
19-Mar-2020 14.90 14.90 12.50 13.20 1,046 4.38 187,706 2.40 -1.70
18-Mar-2020 14.80 15.90 13.40 13.80 967 3.02 145,859 2.45 -1
17-Mar-2020 14.60 15.30 14.60 14.60 771 2.83 89,578 0.75 0.03
16-Mar-2020 16.90 17.50 14.90 15.20 1,106 5.12 255,165 2.65 -1.70
13-Mar-2020 15.30 18 14.50 15.80 619 3.68 177,466 3.50 0.49
12-Mar-2020 16 16.40 15 15.40 1,157 11.90 660,420 1.38 -0.60
11-Mar-2020 17.40 17.40 16.30 16.40 544 1.61 76,978 1.17 -1
09-Mar-2020 17.20 17.20 16.30 16.60 1,121 6.25 262,719 0.95 -0.60
06-Mar-2020 16.60 17.70 16.60 17.30 603 6.18 335,996 1.03 0.65