WARRENTEA Historical Share Price Data

Warren Tea

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
03-Oct-2022 70.50 71.90 70.30 71.90 7 0 55 1.60 1.35
30-Sep-2022 70.40 71.50 70.10 70.50 9 0.07 1,002 1.40 0.10
29-Sep-2022 72.40 72.40 69.40 71.50 22 0.06 727 3 -1
28-Sep-2022 71.50 71.50 71.50 71.50 1 0 48 0 0
27-Sep-2022 68.50 72 68.50 70 12 0.10 1,382 3.50 1.45
26-Sep-2022 72.90 73.30 68.40 70 22 0.09 1,064 4.90 -2.90
23-Sep-2022 78 78 73 73.30 14 0.04 516 4.95 -4.70
22-Sep-2022 73.70 75 73.70 74.40 12 0.03 360 1.35 0.75
21-Sep-2022 74.50 76.50 74.20 74.60 28 0.11 1,028 2.35 0.10
20-Sep-2022 76.10 77.90 73.80 75.10 28 0.09 914 4.10 -1
19-Sep-2022 75.60 81 73.30 74.90 56 0.32 3,510 7.70 -0.70
16-Sep-2022 74.10 75.20 72.90 73.60 88 0.70 4,627 2.25 -0.50
15-Sep-2022 71.90 73.90 71.90 73.40 27 0.18 2,280 2 1.50
14-Sep-2022 72.80 73.90 72 73.30 20 0.07 758 1.90 0.45
13-Sep-2022 72 72.90 72 72.40 27 0.17 2,281 0.85 0.35
12-Sep-2022 73.50 73.50 72.10 72.50 27 0.15 1,948 1.35 -1
09-Sep-2022 72.60 72.60 71.40 72.10 11 0.05 650 1.20 -0.50
08-Sep-2022 72 74 71.10 72.20 43 0.19 2,055 2.90 0.20
07-Sep-2022 71 72.90 71 71.70 44 0.30 3,921 1.90 0.75
06-Sep-2022 72.20 73.50 71.60 72.30 13 0.03 347 1.90 0.05
05-Sep-2022 72.50 73.60 71.80 72.10 26 0.09 1,289 1.80 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity