PG Foils Ltd Share Price

73.25

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

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
()
18-Oct-2019 69.30 73.30 69.30 73.30 6 0.03 461 3.95 3.95
17-Oct-2019 70.60 74.50 70.60 70.80 11 0.06 707 3.90 0.20
16-Oct-2019 72 72 71.30 71.30 2 0 10 0.75 -0.80
15-Oct-2019 65.10 73.90 65.10 71.20 15 0.10 765 8.80 6.15
14-Oct-2019 74 75.10 70.20 73.10 13 0.15 1,670 4.95 -0.90
11-Oct-2019 74.10 75 74.10 75 4 0.04 587 0.90 0.90
10-Oct-2019 77 77 74 74.10 17 0.06 555 3 -3
09-Oct-2019 78.10 78.20 78.10 78.10 4 0.01 85 0.10 0
07-Oct-2019 79.10 79.40 77 77.10 14 0.06 752 2.35 -2.10
04-Oct-2019 77.70 80.20 77.70 78.20 20 0.08 734 2.50 0.50
03-Oct-2019 78.10 79.40 77.20 77.60 9 0.09 800 2.20 -0.50
01-Oct-2019 78.50 83.80 77 79.70 25 0.11 1,068 6.80 1.15
30-Sep-2019 76.10 77 76.10 76.80 3 0.02 135 0.90 0.65
27-Sep-2019 78.50 80.90 78.50 79 13 0.13 990 2.35 0.45
26-Sep-2019 82.80 82.80 79.10 79.30 10 0.07 653 3.75 -3.60
25-Sep-2019 79.30 81.70 79.30 81.70 24 0.13 996 2.45 2.40
24-Sep-2019 81.10 82 80.80 81.10 9 0.04 520 1.20 -0
23-Sep-2019 80.10 82.70 80 80.40 25 0.25 2,360 2.65 0.30
20-Sep-2019 81.90 82 78.90 80.60 26 0.12 861 3.15 -1.40
19-Sep-2019 78.30 81.70 78.30 80.40 30 0.17 1,706 3.40 2.15