PMC Fincorp Ltd Share Price

0.38

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
()
17-Jun-2019 0.40 0.41 0.38 0.39 129 0.20 406,310 0.03 -0
14-Jun-2019 0.41 0.41 0.37 0.39 109 0.06 142,794 0.04 -0
13-Jun-2019 0.36 0.41 0.36 0.40 89 0.06 131,205 0.05 0.04
12-Jun-2019 0.40 0.41 0.37 0.39 139 0.16 329,902 0.04 -0
11-Jun-2019 0.38 0.40 0.32 0.39 153 0.33 700,577 0.08 0.01
10-Jun-2019 0.43 0.43 0.34 0.38 369 1.23 2,231,525 0.09 -0
07-Jun-2019 0.41 0.43 0.41 0.42 129 0.21 475,431 0.02 0.01
06-Jun-2019 0.43 0.43 0.40 0.43 113 0.18 271,015 0.03 0
04-Jun-2019 0.43 0.43 0.41 0.42 216 0.27 529,899 0.02 -0
03-Jun-2019 0.44 0.46 0.41 0.42 132 0.52 927,624 0.05 -0
31-May-2019 0.46 0.46 0.44 0.45 140 0.29 408,048 0.02 -0
30-May-2019 0.47 0.47 0.43 0.44 154 0.41 773,640 0.04 -0
29-May-2019 0.45 0.48 0.45 0.46 196 0.23 412,174 0.03 0.01
28-May-2019 0.45 0.47 0.44 0.46 155 0.28 432,205 0.03 0.01
27-May-2019 0.43 0.48 0.43 0.46 128 0.21 326,592 0.05 0.03
24-May-2019 0.45 0.46 0.41 0.45 115 0.23 463,811 0.05 0
23-May-2019 0.45 0.48 0.44 0.45 82 0.30 631,389 0.04 0
22-May-2019 0.46 0.46 0.44 0.44 111 0.24 497,733 0.02 -0
21-May-2019 0.45 0.50 0.43 0.45 176 0.78 1,364,272 0.07 0
20-May-2019 0.39 0.45 0.39 0.44 238 0.59 979,098 0.06 0.05