Patspin India Share Price History

Patspin India

CMP as on 25-Sep-20 15:02

₹ 4.45
0.05 1.14%

Open

₹ 4.50

Turnover (lac)

Prev. Close

₹ 4.40

Day's Vol (shares)

₹ 1,100

Day's Range (₹)

₹ 4.45
₹ 4.50

CMP as on18-Sep-20 14:32

₹ 5.70
0.13 2.33%

Open

₹ 5.30

Turnover (lac)

Prev. Close

₹ 5.57

Day's Vol (shares)

₹ 391

Day's Range

₹ 5.30
₹ 5.70

Patspin India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 4.50 4.50 4.45 4.45 3 0 1,100 0.05 -0
24-Sep-2020 4.40 4.80 4.40 4.40 14 0.03 7,417 0.40 0
23-Sep-2020 4.60 4.95 4.60 4.60 14 0.06 12,401 0.35 0
22-Sep-2020 4.80 4.80 4.80 4.80 12 0.01 1,851 0 0
21-Sep-2020 5.05 5.10 5.05 5.05 12 0.01 2,051 0.05 0
18-Sep-2020 5.30 5.65 5.30 5.30 25 0.04 7,216 0.35 0
17-Sep-2020 5.20 5.55 5.20 5.55 6 0.01 992 0.35 0.35
16-Sep-2020 5.45 5.70 5.40 5.45 9 0.01 1,891 0.30 0
15-Sep-2020 5.35 5.80 5.35 5.65 28 0.06 7,273 0.45 0.30
14-Sep-2020 5.05 5.55 5.05 5.55 22 0.02 3,115 0.50 0.50
11-Sep-2020 4.95 5.30 4.85 5.30 60 0.14 17,432 0.45 0.35
10-Sep-2020 5.10 5.45 5.10 5.10 23 0.02 2,725 0.35 0
09-Sep-2020 5.35 5.35 5.35 5.35 8 0.02 3,780 0 0
08-Sep-2020 5.80 5.80 5.60 5.60 10 0.01 1,555 0.20 -0.20
07-Sep-2020 5.90 6.10 5.80 5.80 7 0.01 1,884 0.30 -0.10
04-Sep-2020 5.90 5.90 5.90 5.90 1 0 520 0 0
03-Sep-2020 6.75 6.75 6.20 6.20 12 0.03 2,616 0.55 -0.60
02-Sep-2020 6.45 6.55 6 6.50 74 0.07 6,614 0.55 0.05
01-Sep-2020 6.75 6.75 6.15 6.25 34 0.09 9,953 0.60 -0.50
31-Aug-2020 6.70 6.70 6.10 6.45 26 0.06 9,602 0.60 -0.30
28-Aug-2020 6.40 6.40 6.40 6.40 11 0.02 3,092 0 0
27-Aug-2020 6.10 6.10 6.10 6.10 8 0.01 1,254 0 0
26-Aug-2020 5.85 5.85 5.85 5.85 7 0.02 3,612 0 0