Shri Krishna Devcon Share Price History

Shri Krishna Devcon

CMP as on24-Sep-21 11:32

₹ 14.95
0.35 2.4%

Open

₹ 15.00

Turnover (lac)

Prev. Close

₹ 14.60

Day's Vol (shares)

₹ 620

Day's Range

₹ 14.95
₹ 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 ()
24-Sep-2021 15 15 15 15 2 0.01 620 0.05 -0.10
23-Sep-2021 14.60 14.60 14.60 14.60 5 0 19 0 0
22-Sep-2021 14.90 15 14.90 14.90 6 0 159 0.05 0
21-Sep-2021 13.90 15.30 13.90 14.90 10 0.01 455 1.40 1.05
20-Sep-2021 13.90 15.30 13.90 14.20 13 0.02 1,493 1.35 0.30
17-Sep-2021 15.40 15.40 14.40 14.80 23 0.05 2,972 1.05 -0.60
16-Sep-2021 15.20 15.50 14.90 15.50 7 0.02 1,060 0.55 0.25
15-Sep-2021 14.50 15.50 14.50 14.80 5 0 16 1 0.25
14-Sep-2021 15.20 15.20 14.50 14.50 10 0.01 300 0.75 -0.80
13-Sep-2021 15 15.50 14.60 15.40 26 0.09 5,156 0.95 0.40
09-Sep-2021 14.60 15 14.50 14.60 15 0.04 2,253 0.45 0
08-Sep-2021 13.90 15.10 13.90 14.90 7 0 145 1.20 1
07-Sep-2021 14.80 15.40 14.10 14.90 28 0.02 1,303 1.30 0.10
06-Sep-2021 15.30 15.30 14.50 14.60 12 0.01 744 0.85 -0.70
03-Sep-2021 15.40 15.40 14.60 14.90 5 0 261 0.85 -0.50
02-Sep-2021 14.40 15.10 14.40 15.10 7 0.02 1,507 0.70 0.70
01-Sep-2021 15.40 15.50 15 15 16 0.02 1,124 0.55 -0.50
31-Aug-2021 15 15.30 15 15.30 7 0.01 571 0.35 0.35
30-Aug-2021 15.10 15.10 15 15.10 11 0 191 0.15 0
27-Aug-2021 15.60 15.60 14.90 15.10 17 0.02 1,320 0.70 -0.50
26-Aug-2021 15 15 15 15 4 0 22 0.08 -0.10
Open ZERO Brokerage Demat Account