Share Price History

CMP as on23-Jun-21 15:27

₹ 445.11
-5.89 -1.31%

Open

₹ 455.89

Turnover (lac)

₹ 3

Prev. Close

₹ 451.00

Day's Vol (shares)

₹ 31

Day's Range

₹ 445.11
₹ 455.89

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jun-2021 456 456 445 447 9 0.01 30 10.80 -8.80
22-Jun-2021 445 455 444 451 12 0.08 159 10.90 6
21-Jun-2021 444 450 440 445 29 0.31 651 9.99 0.80
18-Jun-2021 454 454 435 445 38 0.83 1,803 19 -9
17-Jun-2021 450 452 446 448 14 0.46 1,014 5.85 -2.40
16-Jun-2021 460 460 450 450 12 1.97 4,363 10 -9.80
15-Jun-2021 460 461 449 454 11 0.07 138 11.80 -6.50
14-Jun-2021 453 455 448 451 53 2.30 4,990 6.99 -2
11-Jun-2021 457 460 452 454 14 0.04 84 7.94 -2.80
10-Jun-2021 457 457 452 456 10 0.02 34 4.95 -1.40
09-Jun-2021 457 457 451 452 5 0.26 572 5.54 -5
08-Jun-2021 455 455 454 455 6 0.05 116 1 0
07-Jun-2021 450 455 450 453 18 0.31 689 4.98 2.76
04-Jun-2021 450 450 447 447 10 0.02 44 2.89 -2.90
03-Jun-2021 442 450 442 444 15 0.09 158 7.88 1.85
02-Jun-2021 445 445 441 445 6 0.06 143 3.96 0.02
01-Jun-2021 437 437 436 436 6 0.02 47 0.65 -0.60
31-May-2021 434 442 434 438 14 0.29 666 7.97 3.55
28-May-2021 437 442 431 438 17 0.40 735 10.80 0.62
27-May-2021 437 437 435 437 5 0.01 23 2.44 -0.40
26-May-2021 440 440 434 434 4 0.25 580 5.82 -5.60
25-May-2021 440 442 431 435 15 0.35 812 11 -4.90
24-May-2021 427 439 426 435 23 0.46 694 13 7.73
Open ZERO Brokerage Demat Account