Polytex India Share Price History

CMP as on22-Sep-21 15:17

₹ 4.00
-0.1 -2.44%

Open

₹ 4.30

Turnover (lac)

Prev. Close

₹ 4.10

Day's Vol (shares)

₹ 28,261

Day's Range

₹ 3.92
₹ 4.30

Polytex 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 ()
22-Sep-2021 4.30 4.30 3.92 4.13 47 0.12 28,261 0.38 -0.20
21-Sep-2021 4.01 4.13 3.78 4.10 31 0.03 6,883 0.35 0.09
20-Sep-2021 4.25 4.25 3.89 3.95 26 0.08 19,953 0.36 -0.30
17-Sep-2021 3.77 4.10 3.75 4.08 31 0.06 15,601 0.35 0.31
16-Sep-2021 4.05 4.12 3.78 3.91 23 0.02 4,003 0.34 -0.10
15-Sep-2021 4.01 4.28 3.90 3.93 56 0.21 50,512 0.38 -0.10
14-Sep-2021 3.90 4.11 3.81 4.08 33 0.06 14,016 0.30 0.18
13-Sep-2021 4.27 4.29 3.91 3.93 43 0.08 18,670 0.38 -0.30
09-Sep-2021 4.31 4.31 3.92 4.09 60 0.33 80,010 0.39 -0.20
08-Sep-2021 4.11 4.11 4.11 4.11 8 0.02 4,391 0 0
07-Sep-2021 3.92 3.92 3.92 3.92 9 0.06 16,244 0 0
06-Sep-2021 3.74 3.74 3.74 3.74 6 0.03 7,906 0 0
03-Sep-2021 3.57 3.57 3.50 3.57 21 0.06 17,964 0.07 0
02-Sep-2021 3.48 3.49 3.18 3.40 25 0.02 7,157 0.31 -0.10
01-Sep-2021 3.39 3.39 3.08 3.33 27 0.02 6,212 0.31 -0.10
31-Aug-2021 3.30 3.30 3 3.24 27 0.04 12,457 0.30 -0.10
30-Aug-2021 3.04 3.19 3.04 3.15 23 0.04 14,155 0.15 0.11
27-Aug-2021 2.92 3.06 2.85 3.04 31 0.03 11,392 0.21 0.12
26-Aug-2021 3.06 3.06 2.92 2.92 29 0.03 9,482 0.14 -0.10
25-Aug-2021 2.71 2.95 2.67 2.92 31 0.05 17,459 0.28 0.21
24-Aug-2021 2.90 2.90 2.68 2.81 14 0.02 6,365 0.22 -0.10
23-Aug-2021 2.96 2.96 2.82 2.82 24 0.04 12,375 0.14 -0.10
Open ZERO Brokerage Demat Account