PG Foils Ltd Share Price

73.20

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
()
14-Jun-2019 73.10 75 73.10 73.20 13 0.08 580 1.95 0.15
13-Jun-2019 75 75 73 73.80 19 0.06 597 2 -1.20
12-Jun-2019 76 82.90 75.20 75.20 16 0.03 205 7.75 -0.80
11-Jun-2019 78 78 73.30 75.20 13 0.04 420 4.70 -2.80
10-Jun-2019 80.50 82 78.60 78.70 23 0.10 1,152 3.40 -1.80
07-Jun-2019 82 82 80.30 80.30 3 0 13 1.75 -1.80
06-Jun-2019 83 83 81 81 9 0.05 620 2 -2
04-Jun-2019 84 84 83.10 83.10 13 0.07 835 0.90 -0.90
03-Jun-2019 84.30 88 83 84.10 43 0.22 2,408 4.95 -0.30
31-May-2019 78.10 87 78.10 83 189 0.86 7,876 8.90 4.90
30-May-2019 73 75 68 74.70 21 0.10 1,287 7 1.70
29-May-2019 68.10 72 66.80 72 28 0.12 1,609 5.20 3.90
28-May-2019 69.20 70 68.30 68.50 11 0.04 440 1.75 -0.80
27-May-2019 67.10 71.90 66.30 71.80 8 0.03 292 5.60 4.70
24-May-2019 67.10 70.70 67.10 67.20 10 0.02 211 3.60 0.05
23-May-2019 74.60 74.60 66 66.60 19 0.06 456 8.60 -8
22-May-2019 69 71 66.30 66.30 8 0.02 278 4.70 -2.70
21-May-2019 70 70 67 68 16 0.06 661 3 -2.10
20-May-2019 70.10 72.10 68 69 21 0.09 970 4.05 -1.10
17-May-2019 68 69.60 68 69.60 5 0.02 180 1.65 1.60
16-May-2019 68.60 71 68.60 70.20 9 0.01 59 2.45 1.65