Transgene Biotek Share Price History

CMP as on03-Dec-20 15:03

₹ 4.55
-0.22 -4.61%

Open

₹ 4.88

Turnover (lac)

₹ 2

Prev. Close

₹ 4.77

Day's Vol (shares)

₹ 75,574

Day's Range

₹ 4.54
₹ 4.88

Transgene Biotek Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2020 4.88 4.88 4.54 4.67 99 0.35 76,731 0.34 -0.20
02-Dec-2020 5.04 5.04 4.71 4.77 39 0.09 18,965 0.33 -0.30
01-Dec-2020 5.09 5.10 4.63 4.94 94 0.23 48,129 0.47 -0.10
27-Nov-2020 4.98 4.99 4.80 4.86 31 0.06 11,507 0.19 -0.10
26-Nov-2020 5.09 5.09 4.71 4.81 34 0.07 14,840 0.38 -0.30
25-Nov-2020 4.95 5.05 4.73 4.90 58 0.40 80,632 0.32 -0
24-Nov-2020 4.80 4.93 4.48 4.85 57 0.28 58,235 0.45 0.05
23-Nov-2020 4.78 4.78 4.34 4.70 61 0.22 49,398 0.44 -0.10
20-Nov-2020 4.97 4.97 4.52 4.56 42 0.09 20,150 0.45 -0.40
19-Nov-2020 4.97 4.97 4.64 4.75 53 0.17 35,863 0.33 -0.20
18-Nov-2020 4.94 5.07 4.62 4.76 58 0.09 19,156 0.45 -0.20
17-Nov-2020 4.96 4.96 4.50 4.86 107 0.32 66,963 0.46 -0.10
14-Nov-2020 4.73 4.73 4.73 4.73 29 0.13 27,547 0 0
13-Nov-2020 4.51 4.51 4.51 4.51 18 0.07 14,658 0 0
12-Nov-2020 4.30 4.30 4.30 4.30 52 0.56 130,005 0 0
11-Nov-2020 4.05 4.10 4.01 4.10 53 0.30 72,543 0.09 0.05
10-Nov-2020 4.12 4.12 3.80 3.91 21 0.01 3,866 0.32 -0.20
09-Nov-2020 4.13 4.14 3.94 4 33 0.04 10,497 0.20 -0.10
06-Nov-2020 4.14 4.14 4.14 4.14 3 0 106 0 0
05-Nov-2020 4.15 4.15 3.82 3.95 27 0.02 4,522 0.33 -0.20
04-Nov-2020 4.15 4.15 3.94 4 13 0 916 0.21 -0.20