Warren Tea Share Price History

Warren Tea

CMP as on30-Jul-21 15:29

₹ 93.90
-3.7 -3.79%

Open

₹ 99.00

Turnover (lac)

₹ 1

Prev. Close

₹ 97.60

Day's Vol (shares)

₹ 11,583

Day's Range

₹ 93.90
₹ 99.95

Warren Tea Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Jul-2021 102 103 97.60 97.60 123 1.53 12,205 5.65 -4.90
28-Jul-2021 102 105 95.20 100 364 3.08 18,822 9.95 -1.60
27-Jul-2021 94.90 104 93 98.30 517 5.92 39,599 11 3.40
26-Jul-2021 94.80 95.50 92.40 92.70 106 1 8,654 3.10 -2.10
23-Jul-2021 89.50 94.40 88 92.70 163 1.43 9,799 6.40 3.20
22-Jul-2021 90 93 87.20 89.20 113 0.52 3,375 5.80 -0.80
20-Jul-2021 97.70 97.70 81 88.80 152 1.40 11,911 16.70 -8.90
19-Jul-2021 98 98 89.50 94.80 114 1.17 9,638 8.50 -3.30
16-Jul-2021 97 97 93 94.20 83 0.79 6,718 4 -2.80
15-Jul-2021 98 98 93.70 95 91 0.48 3,644 4.30 -3
14-Jul-2021 99 101 93 96.10 320 2.47 17,576 7.85 -2.90
13-Jul-2021 99.10 99.10 96.20 98.90 467 7.79 54,013 2.90 -0.30
12-Jul-2021 88 90.10 88 90.10 195 2.90 29,161 2.15 2.10
09-Jul-2021 85 85 81 82 60 0.52 5,688 3.95 -3
08-Jul-2021 85 86.80 79 83.80 252 2.77 25,681 7.75 -1.20
07-Jul-2021 81 81 75 78.90 172 1.23 9,188 6 -2.10
06-Jul-2021 84.40 88.50 80 81.40 125 0.94 8,889 8.45 -2.90
05-Jul-2021 84 88.70 82.50 84.40 326 3.32 31,693 6.15 0.35
02-Jul-2021 75.90 88.70 75.90 82.10 878 10.90 67,292 12.80 6.25
01-Jul-2021 68 74.40 68 73.90 272 2.25 26,183 6.45 5.95
30-Jun-2021 67.20 70.40 65.30 68 316 1.74 18,129 5.10 0.75
Open ZERO Brokerage Demat Account