Nitin Fire Protection Industries Share Price History

Nitin Fire Prot.

CMP as on 07-Aug-20 15:32

₹ 0.65
-0.05 -7.14%

Open

₹ 0.75

Turnover (lac)

₹ 1

Prev. Close

₹ 0.70

Day's Vol (shares)

₹ 1,25,536

Day's Range (₹)

₹ 0.65
₹ 0.75

CMP as on07-Aug-20 15:30

₹ 0.66
-0.03 -4.35%

Open

₹ 0.72

Turnover (lac)

Prev. Close

₹ 0.69

Day's Vol (shares)

₹ 6,972

Day's Range

₹ 0.66
₹ 0.72

Nitin Fire Protection Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
07-Aug-2020 0.75 0.75 0.65 0.65 41 0.09 125,536 0.10 -0.10
06-Aug-2020 0.70 0.70 0.65 0.70 24 0.02 27,420 0.05 0
05-Aug-2020 0.75 0.75 0.65 0.65 69 0.09 122,520 0.10 -0.10
04-Aug-2020 0.70 0.75 0.70 0.70 41 0.05 74,924 0.05 0
03-Aug-2020 0.80 0.80 0.70 0.75 44 0.03 38,045 0.10 -0.10
31-Jul-2020 0.75 0.80 0.70 0.75 51 0.07 92,278 0.10 0
30-Jul-2020 0.80 0.85 0.75 0.75 70 0.06 80,032 0.10 -0.10
29-Jul-2020 0.80 0.80 0.70 0.80 51 0.04 50,852 0.10 0
28-Jul-2020 0.80 0.85 0.75 0.75 166 0.04 57,777 0.10 -0.10
27-Jul-2020 0.85 0.90 0.80 0.80 54 0.05 60,126 0.10 -0
24-Jul-2020 0.90 0.90 0.80 0.85 87 0.12 142,585 0.10 -0.10
23-Jul-2020 0.85 0.85 0.75 0.85 89 0.09 108,782 0.10 0
22-Jul-2020 0.75 0.80 0.70 0.80 90 0.17 217,462 0.10 0.05
21-Jul-2020 0.75 0.75 0.65 0.75 125 0.21 287,807 0.10 0
20-Jul-2020 0.70 0.70 0.65 0.70 46 0.07 103,886 0.05 0
17-Jul-2020 0.65 0.65 0.60 0.65 47 0.08 129,796 0.05 0
16-Jul-2020 0.60 0.70 0.60 0.60 85 0.10 161,717 0.10 0
15-Jul-2020 0.70 0.70 0.65 0.65 85 0.09 136,170 0.05 -0
14-Jul-2020 0.70 0.80 0.70 0.70 121 0.18 255,420 0.10 0
13-Jul-2020 0.75 0.75 0.75 0.75 33 0.03 40,807 0 0
10-Jul-2020 0.80 0.80 0.80 0.80 38 0.04 47,315 0 0
09-Jul-2020 0.85 0.85 0.85 0.85 33 0.05 64,200 0 0
08-Jul-2020 0.90 0.90 0.90 0.90 24 0.02 24,341 0 0