Poona Dal and Oil Industries Share Price History

CMP as on18-Sep-20 13:36

₹ 35.40
0.35 1%

Open

₹ 34.10

Turnover (lac)

₹ 4

Prev. Close

₹ 35.05

Day's Vol (shares)

₹ 277

Day's Range

₹ 34.00
₹ 35.65

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 ()
17-Sep-2020 33.60 36.90 33.60 35.10 31 0.05 679 3.30 1.45
16-Sep-2020 34.60 35.80 33.60 35.30 16 0.04 526 2.20 0.65
15-Sep-2020 36.20 36.20 34.40 34.60 80 0.19 3,615 1.80 -1.60
14-Sep-2020 34.20 37.70 34.20 36.20 41 0.10 2,669 3.50 2.05
11-Sep-2020 36.80 36.80 34 35.90 33 0.05 1,250 2.75 -0.90
10-Sep-2020 33 35 33 35 26 0.10 2,660 2 2
09-Sep-2020 34.70 34.70 33.40 33.40 25 0.04 926 1.35 -1.40
08-Sep-2020 34.50 36 34.50 35.10 47 0.12 3,451 1.50 0.60
07-Sep-2020 35.90 36.40 34.20 34.40 35 0.10 2,385 2.25 -1.60
04-Sep-2020 35.20 36 34.80 35.90 17 0.01 63 1.20 0.75
03-Sep-2020 33.40 36.60 33.40 36.50 38 0.09 1,989 3.20 3.10
02-Sep-2020 35.80 35.80 32.70 34.90 69 0.25 5,300 3.10 -0.90
01-Sep-2020 36 37 34.10 34.10 62 0.11 2,994 2.85 -1.90
31-Aug-2020 37.70 37.70 35.90 35.90 64 0.14 3,639 1.85 -1.90
28-Aug-2020 41.60 41.60 37.70 37.70 107 0.31 5,447 3.90 -3.90
27-Aug-2020 37.80 39.70 36 39.70 111 0.21 4,216 3.65 1.85
26-Aug-2020 37.50 41 37.30 37.80 108 0.47 9,499 3.70 0.30
25-Aug-2020 41.20 41.20 39.20 39.20 43 0.10 2,591 2 -2
24-Aug-2020 43.40 43.40 41.30 41.30 63 0.11 2,342 2.15 -2.20
21-Aug-2020 47.90 47.90 43.40 43.40 302 1.39 22,064 4.50 -4.50
20-Aug-2020 45.70 45.70 45.70 45.70 68 0.44 9,731 0 0
19-Aug-2020 43.50 43.50 43.50 43.50 12 0.12 2,682 0 0
18-Aug-2020 41.30 41.50 41.30 41.50 43 0.22 5,376 0.15 0.15