Valson Industries Share Price History

Valson Industries

CMP as on23-Jun-21 11:45

₹ 20.10
0.2 1.01%

Open

₹ 19.50

Turnover (lac)

₹ 2

Prev. Close

₹ 19.90

Day's Vol (shares)

₹ 552

Day's Range

₹ 19.50
₹ 20.50

Valson Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Jun-2021 19.60 20.30 19.60 19.90 50 0.12 5,953 0.65 0.30
21-Jun-2021 19.70 20.20 19.10 19.60 80 0.07 2,740 1.05 -0.10
18-Jun-2021 20.50 20.50 19.20 19.60 112 0.30 14,256 1.30 -0.90
17-Jun-2021 20.30 20.30 19.90 20.20 58 0.07 3,162 0.45 -0.20
16-Jun-2021 19.90 20.70 19.90 20.20 92 0.18 6,991 0.80 0.35
15-Jun-2021 20.90 20.90 19.70 19.90 110 0.18 6,594 1.20 -1
14-Jun-2021 20.90 20.90 19.60 20.20 119 0.17 6,242 1.35 -0.80
11-Jun-2021 20 20.60 19.60 20.10 66 0.17 8,490 1 0.10
10-Jun-2021 20.20 20.40 19.50 20 140 0.26 10,043 0.85 -0.10
09-Jun-2021 21.50 21.50 20.30 20.40 127 0.25 9,711 1.20 -1.20
08-Jun-2021 21.60 21.60 20.10 20.60 127 0.24 7,493 1.45 -1
07-Jun-2021 21 21.10 20.20 20.60 156 0.24 6,798 0.90 -0.40
04-Jun-2021 20.90 21 20.20 20.90 90 0.13 5,961 0.85 0
03-Jun-2021 21.20 21.50 20 20.30 120 0.28 10,511 1.45 -0.90
02-Jun-2021 20.20 20.80 19.80 20.50 67 0.09 4,064 1.05 0.25
01-Jun-2021 20.30 20.70 19.70 20.20 92 0.08 3,361 0.95 -0.10
31-May-2021 20 20.30 19.40 19.90 137 0.22 8,029 0.90 -0.10
28-May-2021 20.60 20.60 18.70 19.40 177 0.59 23,868 1.85 -1.20
27-May-2021 21.50 21.50 19.70 19.70 146 0.26 12,270 1.80 -1.80
26-May-2021 21.80 22 20.30 20.70 112 0.31 13,661 1.70 -1.10
25-May-2021 21.40 22 21 21.30 109 0.25 7,434 1 -0.10
24-May-2021 22 22.40 21.10 21.40 127 0.32 7,703 1.35 -0.60
Open ZERO Brokerage Demat Account