Times Guaranty Share Price History

Times Guaranty

CMP as on 21-Oct-20 10:20

₹ 22.50
-0.60 -2.6%

Open

₹ 24.00

Turnover (lac)

Prev. Close

₹ 23.10

Day's Vol (shares)

₹ 2

Day's Range (₹)

₹ 22.50
₹ 24.00

CMP as on21-Oct-20 15:29

₹ 22.55
-1.9 -7.77%

Open

₹ 24.85

Turnover (lac)

Prev. Close

₹ 24.45

Day's Vol (shares)

₹ 100

Day's Range

₹ 22.55
₹ 24.85

Times Guaranty Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 21.80 24 21.80 23.10 31 0.05 1,260 2.20 1.30
19-Oct-2020 23.70 23.70 20.60 23 42 0.06 557 3.05 -0.60
16-Oct-2020 22.80 23.30 20.60 21.70 40 0.03 439 2.70 -1.10
15-Oct-2020 22.30 24.50 20.10 21.70 45 0.15 2,506 4.35 -0.60
14-Oct-2020 20.70 22.50 20.70 22.30 11 0 161 1.80 1.60
13-Oct-2020 22.60 22.60 21.30 21.30 8 0 87 1.30 -1.30
12-Oct-2020 20.70 21.10 20.30 20.90 16 0.01 228 0.75 0.15
09-Oct-2020 21 21.50 21 21.50 12 0.01 418 0.50 0.50
08-Oct-2020 22.60 22.60 21.50 21.60 9 0 84 1.10 -1.10
07-Oct-2020 22.30 22.90 21.80 21.80 12 0.01 139 1.15 -0.50
06-Oct-2020 23.30 23.30 22.10 22.30 28 0.08 267 1.25 -1.10
05-Oct-2020 22.10 22.80 21.60 22.50 25 0.03 911 1.20 0.35
01-Oct-2020 22.10 22.10 21.70 21.80 35 0.07 2,778 0.40 -0.30
30-Sep-2020 23.40 23.40 21.50 22.40 24 0.06 948 1.85 -1
29-Sep-2020 22.10 22.50 22 22.50 47 0.08 3,190 0.55 0.40
28-Sep-2020 23.50 23.50 22.10 22.50 22 0.07 592 1.35 -1
25-Sep-2020 22.30 23.80 22.20 22.80 30 0.02 804 1.65 0.45
24-Sep-2020 23.10 23.20 23.10 23.10 17 0.05 2,260 0.05 0
23-Sep-2020 23.30 24.40 23.30 24.30 5 0.01 300 1.05 1
22-Sep-2020 22.50 24.20 22.50 23.90 27 0.04 1,182 1.70 1.40
21-Sep-2020 24.20 24.20 23 23.30 52 0.29 8,824 1.20 -0.90