Poona Dal and Oil Industries Share Price History

CMP as on20-Oct-20 15:24

₹ 30.60
-1.05 -3.32%

Open

₹ 32.50

Turnover (lac)

₹ 4

Prev. Close

₹ 31.65

Day's Vol (shares)

₹ 1,920

Day's Range

₹ 30.60
₹ 32.50

Poona Dal and Oil Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 32.50 32.50 30.60 31 9 0.06 1,520 1.90 -1.50
19-Oct-2020 32.80 32.80 31.60 31.70 20 0.02 605 1.20 -1.20
16-Oct-2020 32 33.30 31.20 31.60 32 0.06 1,424 2.05 -0.40
15-Oct-2020 34 34 31.20 32.80 23 0.15 4,563 2.75 -1.20
14-Oct-2020 34.10 34.90 32.10 34 32 0.15 3,887 2.80 -0.10
13-Oct-2020 32.40 33.30 32.20 32.30 9 0.02 456 1.10 -0.10
12-Oct-2020 32.30 34 32.30 33.80 22 0.07 1,749 1.70 1.45
09-Oct-2020 34.20 34.20 32.40 32.40 14 0.01 356 1.75 -1.80
08-Oct-2020 32.60 34.10 32.60 32.60 11 0.02 629 1.50 0
07-Oct-2020 34.20 34.20 32.20 33.50 21 0.05 1,190 1.95 -0.70
06-Oct-2020 35 35 32.60 32.60 12 0.02 630 2.40 -2.40
05-Oct-2020 34.30 34.30 32.60 33.50 21 0.06 1,663 1.75 -0.80
01-Oct-2020 32.30 33.90 32.10 33.60 25 0.08 1,689 1.80 1.35
30-Sep-2020 33 34.50 32 32.80 22 0.06 1,157 2.45 -0.30
29-Sep-2020 32.70 34 32.60 33.20 19 0.02 746 1.40 0.50
28-Sep-2020 32.60 32.60 31 32.60 22 0.09 2,409 1.60 0
25-Sep-2020 31.10 31.10 30 31.10 20 0.08 2,725 1.10 0
24-Sep-2020 29.60 32 29.60 29.60 60 0.09 2,082 2.40 0.05
23-Sep-2020 30.80 32.40 30.70 30.90 53 0.15 3,539 1.70 0.10
22-Sep-2020 32.30 32.50 32.30 32.30 29 0.09 2,294 0.20 0
21-Sep-2020 34.10 35.30 33.20 34 24 0.09 2,393 2.10 -0.10