Pincon Spirit Ltd Share Price PINCON

36.10

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

36.10

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
()
20-Nov-2017 36.10 36.10 36.10 36.10 353 2.43 67,357 0 0
17-Nov-2017 38 38 38 38 474 3.29 86,507 0 0
16-Nov-2017 40 40 40 40 348 3.31 82,653 0 0
15-Nov-2017 42.10 42.10 42.10 42.10 275 2.72 64,537 0 0
14-Nov-2017 44.30 44.30 44.30 44.30 247 1.53 34,478 0 0
13-Nov-2017 46.60 46.60 46.60 46.60 302 1.64 35,286 0 0
10-Nov-2017 49.10 49.10 49.10 49.10 339 1.69 34,457 0 0
09-Nov-2017 51.60 51.60 51.60 51.60 323 1.74 33,792 0 0
08-Nov-2017 54.30 54.30 54.30 54.30 391 3.14 57,892 0 0
07-Nov-2017 57.20 57.20 57.20 57.20 553 4.69 82,088 0 0
06-Nov-2017 63.50 63.50 63.50 63.50 634 5.83 91,765 0 0
03-Nov-2017 70.20 71.70 70 70.60 2,067 31.50 261,103 1.65 0.35
02-Nov-2017 71.80 73 69 69.40 3,986 38 349,524 4 -2.40
01-Nov-2017 72.80 75.90 68.70 71.70 11,126 130 690,528 7.25 -1.10
31-Oct-2017 73 73.10 70.20 71.70 3,027 41.90 356,699 2.90 -1.30
30-Oct-2017 67 71.30 66.80 70.90 5,899 96.70 642,821 4.55 3.85
27-Oct-2017 62.70 67.80 62 64.90 7,271 68.50 369,867 5.80 2.15
26-Oct-2017 61.70 62.70 61.50 61.70 847 4.76 53,162 1.25 0
25-Oct-2017 62.90 62.90 61.10 61.70 735 5.36 60,683 1.85 -1.20
24-Oct-2017 63 63 61.10 61.50 1,363 20.10 183,268 1.90 -1.50
23-Oct-2017 63 64 61.50 62 958 8.34 95,332 2.50 -1.10