Shri Krishna Devcon Share Price History

Shri Krishna Devcon

CMP as on30-Jul-21 14:24

₹ 15.00
0.2 1.35%

Open

₹ 15.00

Turnover (lac)

Prev. Close

₹ 14.80

Day's Vol (shares)

₹ 320

Day's Range

₹ 15.00
₹ 15.00

Shri Krishna Devcon Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 15 15 15 15 7 0 320 0 0
29-Jul-2021 15.30 15.60 14.80 14.80 20 0.02 1,245 0.80 -0.40
28-Jul-2021 15.60 15.60 14.80 14.80 23 0.03 1,522 0.75 -0.80
27-Jul-2021 15.80 15.80 14.90 14.90 12 0.02 925 0.90 -0.90
26-Jul-2021 15.20 15.70 15.20 15.20 15 0.02 1,549 0.50 0.05
23-Jul-2021 15.10 15.80 15.10 15.70 11 0.01 342 0.65 0.55
22-Jul-2021 15.40 15.80 15.20 15.30 22 0.03 1,127 0.60 -0
20-Jul-2021 15.30 15.80 15.30 15.70 9 0 158 0.55 0.45
19-Jul-2021 16.50 16.50 15 15.30 48 0.15 5,259 1.45 -1.20
16-Jul-2021 16.50 16.50 15.10 16 32 0.07 2,291 1.35 -0.50
15-Jul-2021 15.90 15.90 15.30 15.70 26 0.03 1,530 0.65 -0.30
14-Jul-2021 17.20 18.30 15.50 15.60 68 0.33 18,679 2.75 -1.70
13-Jul-2021 15.70 17.50 15.70 17.20 26 0.05 2,912 1.85 1.55
12-Jul-2021 15 16.60 14.90 16.60 26 0.10 4,919 1.70 1.55
09-Jul-2021 15.30 15.80 14.80 15.20 28 0.05 2,660 1 -0.20
08-Jul-2021 15.50 15.80 15.50 15.80 12 0.01 384 0.35 0.30
07-Jul-2021 15.30 16 15.30 15.90 14 0 282 0.65 0.55
06-Jul-2021 15.50 15.80 15.50 15.50 19 0.03 1,666 0.35 0.05
05-Jul-2021 16.10 16.10 15.40 16.10 12 0.01 512 0.70 0
02-Jul-2021 16.30 16.30 15.30 16.10 16 0.01 523 1 -0.30
01-Jul-2021 15.90 16.30 15.30 15.50 23 0.05 2,037 1 -0.40
Open ZERO Brokerage Demat Account