Nitin Fire Protection Industries Share Price History Nitin Fire Prot.

1.00

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

0.76

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

Nitin Fire Protection Industries 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
()
06-Jul-2020 1 1 1 1 44 0.04 42,988 0 0
03-Jul-2020 1.05 1.05 1.05 1.05 49 0.13 128,043 0 0
02-Jul-2020 1.20 1.20 1.10 1.10 222 0.65 570,662 0.10 -0.10
01-Jul-2020 1.15 1.15 1.15 1.15 72 0.13 113,116 0 0
30-Jun-2020 1.10 1.10 1.10 1.10 49 0.07 65,642 0 0
29-Jun-2020 1.05 1.05 1.05 1.05 44 0.08 75,414 0 0
26-Jun-2020 1 1 1 1 54 0.08 84,879 0 0
25-Jun-2020 0.95 0.95 0.90 0.95 112 0.27 282,964 0.05 0
24-Jun-2020 0.90 0.90 0.85 0.90 87 0.25 273,109 0.05 0
23-Jun-2020 0.80 0.85 0.75 0.85 132 0.33 415,100 0.10 0.05
22-Jun-2020 0.80 0.80 0.70 0.80 159 0.38 507,237 0.10 0
19-Jun-2020 0.75 0.75 0.75 0.75 38 0.06 83,363 0 0
18-Jun-2020 0.70 0.70 0.70 0.70 63 0.09 123,590 0 0
17-Jun-2020 0.65 0.65 0.65 0.65 56 0.09 134,659 0 0
16-Jun-2020 0.55 0.60 0.50 0.60 105 0.19 323,357 0.10 0.05
15-Jun-2020 0.50 0.55 0.50 0.55 31 0.02 42,900 0.05 0.05
12-Jun-2020 0.45 0.50 0.45 0.50 60 0.11 218,596 0.05 0.05
11-Jun-2020 0.45 0.50 0.40 0.45 65 0.10 213,790 0.10 0
10-Jun-2020 0.40 0.45 0.40 0.45 35 0.03 60,276 0.05 0.05
09-Jun-2020 0.45 0.45 0.40 0.40 34 0.02 50,486 0.05 -0
08-Jun-2020 0.40 0.45 0.35 0.45 36 0.04 106,189 0.10 0.05