Natural Capsules Share Price History

Natural Capsules

CMP as on22-Sep-21 15:29

₹ 157.00
7.35 4.91%

Open

₹ 149.05

Turnover (lac)

₹ 2

Prev. Close

₹ 149.65

Day's Vol (shares)

₹ 7,222

Day's Range

₹ 149.05
₹ 168.00

Natural Capsules Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Sep-2021 154 154 149 150 113 0.47 2,208 4.50 -3.80
20-Sep-2021 153 158 151 152 91 0.54 3,162 6.95 -1.10
17-Sep-2021 153 158 153 155 77 0.26 923 5.15 2.20
16-Sep-2021 160 162 154 155 85 0.68 4,065 7.85 -4.70
15-Sep-2021 164 164 158 160 73 0.65 3,722 5.55 -3.80
14-Sep-2021 161 165 159 160 78 0.52 2,516 5.95 -0.30
13-Sep-2021 165 165 159 163 88 0.97 3,790 6.50 -2.30
09-Sep-2021 162 164 157 160 100 1.07 5,160 7 -2
08-Sep-2021 169 169 162 162 55 0.45 2,475 6.50 -6.50
07-Sep-2021 166 166 161 165 72 0.75 4,009 4.90 -1.30
06-Sep-2021 167 170 162 164 108 1.30 6,460 7.80 -2.80
03-Sep-2021 167 167 160 164 95 0.66 2,494 7 -3
02-Sep-2021 166 167 162 165 58 0.28 1,202 4.95 -1.80
01-Sep-2021 164 170 161 164 91 0.92 4,114 8.65 -0.10
31-Aug-2021 170 170 165 166 56 0.35 1,768 4.90 -4.30
30-Aug-2021 171 171 166 169 41 0.26 1,215 5.30 -1.70
27-Aug-2021 172 172 163 165 77 0.68 2,750 8.80 -6.50
26-Aug-2021 172 172 166 169 102 0.95 4,962 6.50 -3
25-Aug-2021 160 170 160 169 101 0.67 3,438 10.50 8.90
24-Aug-2021 151 165 151 162 106 0.69 2,801 14 10.90
23-Aug-2021 162 168 151 153 166 0.79 4,003 17.30 -9.30
Open ZERO Brokerage Demat Account