Mysore Petro Chemicals Share Price History

Mysore Petro

CMP as on04-Dec-20 14:24

₹ 56.00
-2 -3.45%

Open

₹ 58.30

Turnover (lac)

₹ 1

Prev. Close

₹ 58.00

Day's Vol (shares)

₹ 197

Day's Range

₹ 54.55
₹ 60.60

Mysore Petro Chemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 58.30 60.60 54.60 56 13 0.01 122 6.05 -2.30
03-Dec-2020 55.30 58 55.30 58 33 0.21 3,751 2.75 2.75
02-Dec-2020 56.90 56.90 53.60 56.50 32 0.11 1,881 3.25 -0.40
01-Dec-2020 53.10 57.40 51.10 56 30 0.08 861 6.30 2.90
27-Nov-2020 54 54 52.80 54 7 0.02 295 1.20 0
26-Nov-2020 54 54 54 54 9 0.01 180 0 0
25-Nov-2020 58.30 58.30 52.30 52.30 6 0.02 349 6 -6
24-Nov-2020 52.50 56.90 52.50 52.90 15 0.05 772 4.40 0.40
23-Nov-2020 55 55 52 53.10 24 0.05 870 3 -2
20-Nov-2020 51.50 58 48.60 57.10 67 0.24 3,367 9.45 5.60
19-Nov-2020 51 52 46.10 51.80 27 0.09 1,084 5.90 0.80
18-Nov-2020 51.20 51.30 51 51.30 11 0.08 1,571 0.30 0.10
17-Nov-2020 54 54 50 52.80 37 0.13 2,226 4 -1.20
14-Nov-2020 56.70 56.70 50.60 54.60 5 0.02 365 6.15 -2.20
13-Nov-2020 53.70 53.70 49.80 53.60 18 0.03 575 3.90 -0.10
12-Nov-2020 51.80 52 48.50 51.70 28 0.10 1,573 3.50 -0.10
11-Nov-2020 51.80 51.80 49.60 50 6 0.01 110 2.20 -1.80
10-Nov-2020 48.70 49.10 48.70 49 8 0.02 425 0.40 0.35
09-Nov-2020 49.10 51.90 49.10 50 6 0.03 600 2.80 0.90
06-Nov-2020 50.70 51.80 49.70 50 26 0.10 1,648 2.10 -0.70
05-Nov-2020 50 52 49.30 50.50 20 0.04 721 2.75 0.45