Warren Tea Share Price History

Warren Tea

CMP as on24-Sep-21 15:21

₹ 81.25
0.55 0.68%

Open

₹ 80.70

Turnover (lac)

₹ 1

Prev. Close

₹ 80.70

Day's Vol (shares)

₹ 1,755

Day's Range

₹ 79.50
₹ 82.50

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 ()
24-Sep-2021 80.70 82.50 79.50 81.60 30 0.14 1,733 3 0.85
23-Sep-2021 78.10 83.50 78.10 80.70 48 0.19 2,222 5.45 2.65
22-Sep-2021 77.40 80 77.40 79.80 37 0.16 1,052 2.55 2.40
21-Sep-2021 79.50 81.40 76.30 77.30 93 0.49 4,909 5.10 -2.30
20-Sep-2021 84.20 84.20 76.10 79.50 89 0.89 7,410 8.10 -4.70
17-Sep-2021 83.30 85.70 82.10 82.50 50 0.15 1,365 3.65 -0.80
16-Sep-2021 87.80 87.80 82.20 84.30 79 0.29 2,080 5.60 -3.50
15-Sep-2021 86.50 89 85.50 86.30 174 0.91 6,007 3.50 -0.20
14-Sep-2021 83.90 83.90 81.40 82.80 43 0.18 1,759 2.55 -1.10
13-Sep-2021 83 83 81 81.30 35 0.16 1,556 1.95 -1.70
09-Sep-2021 81.60 84 81.60 82.80 33 0.16 1,243 2.45 1.20
08-Sep-2021 85 85 81.60 83 57 0.50 5,883 3.40 -2
07-Sep-2021 86.60 87.70 84.20 85.70 75 0.48 4,751 3.55 -0.90
06-Sep-2021 83.80 85 79.50 84.10 145 0.97 8,423 5.50 0.25
03-Sep-2021 78.60 79.20 78 78.60 72 0.68 6,477 1.20 0
02-Sep-2021 77.40 80.50 77 79.30 79 0.31 2,462 3.45 1.85
01-Sep-2021 84 84 78.40 79.10 55 0.20 1,681 5.65 -4.90
31-Aug-2021 79.50 79.90 77.20 78.70 76 0.31 2,573 2.70 -0.80
30-Aug-2021 77.50 78.50 75.10 77.90 30 0.12 791 3.40 0.45
27-Aug-2021 78.50 78.50 74 75.90 56 0.19 1,708 4.50 -2.60
26-Aug-2021 77 77 75.20 75.70 33 0.13 1,401 1.80 -1.30
25-Aug-2021 77 77 75.20 75.50 37 0.14 1,444 1.80 -1.60
24-Aug-2021 74.80 76.50 74.30 74.80 30 0.24 2,469 2.20 0
Open ZERO Brokerage Demat Account