N R Agarwal Industries Share Price History
CMP as on 15-Apr-21 12:27
₹ 213.70Open
₹ 221.00Turnover (lac)
₹ 33Prev. Close
₹ 219.15Day's Vol (shares)
₹ 15,389CMP as on15-Apr-21 12:22
₹ 213.35Open
₹ 218.90Turnover (lac)
₹ 4Prev. Close
₹ 219.00Day's Vol (shares)
₹ 627N R Agarwal Industries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
13-Apr-2021 | 225 | 230 | 217 | 219 | 1,264 | 4.59 | 13,049 | 12.60 | -5.80 |
12-Apr-2021 | 239 | 239 | 220 | 220 | 1,536 | 9.30 | 25,907 | 19.50 | -19 |
09-Apr-2021 | 247 | 247 | 238 | 239 | 254 | 1.46 | 4,306 | 9.40 | -8.20 |
08-Apr-2021 | 244 | 248 | 237 | 239 | 961 | 5.17 | 14,235 | 11.40 | -4.80 |
07-Apr-2021 | 243 | 248 | 240 | 244 | 550 | 2.81 | 7,721 | 8.10 | 1.05 |
06-Apr-2021 | 245 | 245 | 236 | 240 | 369 | 2.65 | 8,626 | 8.75 | -4.80 |
05-Apr-2021 | 241 | 244 | 230 | 243 | 759 | 4.66 | 12,742 | 14 | 2.05 |
01-Apr-2021 | 240 | 245 | 239 | 243 | 290 | 2.79 | 6,765 | 6.15 | 2.75 |
31-Mar-2021 | 244 | 244 | 235 | 236 | 350 | 2 | 6,775 | 8.95 | -7.60 |
30-Mar-2021 | 244 | 244 | 232 | 238 | 473 | 3.17 | 9,074 | 12.10 | -6.10 |
26-Mar-2021 | 244 | 244 | 235 | 238 | 674 | 4.16 | 11,475 | 8.80 | -6.40 |
25-Mar-2021 | 242 | 259 | 234 | 236 | 650 | 4.65 | 13,360 | 25 | -6 |
24-Mar-2021 | 244 | 250 | 241 | 243 | 921 | 4.23 | 8,349 | 9.10 | -1.30 |
23-Mar-2021 | 244 | 250 | 240 | 246 | 1,235 | 5.26 | 11,619 | 10.10 | 2.05 |
22-Mar-2021 | 250 | 253 | 238 | 240 | 1,655 | 8.59 | 21,847 | 14.70 | -10 |
19-Mar-2021 | 240 | 256 | 230 | 252 | 1,198 | 7.60 | 13,932 | 26.50 | 11.60 |
18-Mar-2021 | 259 | 261 | 237 | 242 | 1,804 | 6.89 | 12,640 | 23.70 | -18 |
17-Mar-2021 | 264 | 265 | 251 | 253 | 769 | 5.18 | 13,795 | 13.70 | -10 |
16-Mar-2021 | 259 | 268 | 257 | 264 | 1,839 | 12.70 | 26,503 | 12 | 4.50 |
15-Mar-2021 | 254 | 260 | 246 | 252 | 559 | 3.43 | 8,451 | 14.20 | -2.30 |