Think Ink Studio Ltd Share Price

4.71

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
09-Dec-2019 4.50 4.70 4.50 4.67 119 6.60 900,462 0.20 0.17
06-Dec-2019 4.69 4.81 4.46 4.69 108 6.30 798,498 0.35 0
05-Dec-2019 3.72 4.96 3.72 4.66 145 6.53 952,249 1.24 0.94
04-Dec-2019 4.42 4.55 4.27 4.41 135 7.11 1,278,032 0.28 -0
03-Dec-2019 4.50 4.50 4.13 4.45 74 4.59 922,773 0.37 -0
02-Dec-2019 4.25 4.49 4.20 4.37 86 2.45 177,497 0.29 0.12
29-Nov-2019 4.20 4.40 4.06 4.27 121 11.80 1,744,166 0.34 0.07
28-Nov-2019 3.52 4.25 3.52 4.19 162 8.12 914,312 0.73 0.67
27-Nov-2019 4.10 4.10 3.94 3.94 72 8.06 878,724 0.16 -0.20
26-Nov-2019 4.09 4.20 4.05 4.10 132 10.60 1,451,584 0.15 0.01
25-Nov-2019 4.09 4.09 3.90 4.01 109 9.07 1,147,890 0.19 -0.10
22-Nov-2019 3.98 4.03 3.94 4.02 59 4.97 665,491 0.09 0.04
21-Nov-2019 4.02 4.04 3.94 3.99 109 10.40 1,490,144 0.10 -0
20-Nov-2019 4 4.09 3.99 4.02 38 4.58 599,857 0.10 0.02
19-Nov-2019 4.04 4.04 3.89 3.96 127 6.40 827,078 0.15 -0.10
18-Nov-2019 3.35 4.60 3.35 4.01 81 5.40 726,119 1.25 0.66
15-Nov-2019 4.05 4.10 3.88 4.08 108 4.87 760,384 0.22 0.03
14-Nov-2019 3.25 4.20 3.25 3.90 93 5.31 750,417 0.95 0.65
13-Nov-2019 4 4.40 3.85 4.02 124 7.68 890,136 0.55 0.02
11-Nov-2019 3.95 4.25 3.81 3.97 89 6.14 649,887 0.44 0.02