25 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:51 PM
Ess Dee Aluminium Ltd.

BSE

  • 43.60 2.05 (4.93%)
  • Vol: 47225
  • BSE Code: 532787
  • PREV. CLOSE
    41.55
  • OPEN PRICE
    43.40
  • BID PRICE (QTY.)
    43.60(3546)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 46.85 0.00 (0%)
  • Vol: 21159
  • NSE Code: ESSDEE
  • PREV. CLOSE
    43.60
  • OPEN PRICE
    47.40
  • BID PRICE (QTY.)
    46.85(99)
  • OFFER PRICE (QTY.)
    0.00(0)

Ess Dee Aluminium Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
24-Apr-201754.1054.3552.4053.056611.00351910.00
21-Apr-201751.5055.6051.5053.8517044.00918820.00
20-Apr-201751.3553.9051.3553.005702.00301161.00
19-Apr-201751.3054.0051.3053.4017345.00927119.00
18-Apr-201752.0054.7051.4552.1045619.002380193.00
17-Apr-201757.7557.9054.1554.1523398.001290000.00
13-Apr-201755.6057.8554.3557.0040516.002301388.00
12-Apr-201761.1561.1555.7057.10176098.0010338163.00
11-Apr-201758.2558.2558.2558.256993.00407342.00
10-Apr-201755.4555.5054.0055.5035724.001981759.00
07-Apr-201751.3052.9050.4052.9052933.002772104.00
06-Apr-201750.4050.4049.0050.4085467.004289945.00
05-Apr-201748.0048.0048.0048.009584.00460032.00
03-Apr-201745.4045.7544.3045.7516251.00737645.00
31-Mar-201743.4043.6041.8043.6047225.002053009.00
30-Mar-201739.2541.5539.0041.5517188.00698818.00
29-Mar-201741.0041.0039.2539.6017331.00691338.00
28-Mar-201740.7541.2039.6539.9538154.001541190.00
27-Mar-201741.2542.3040.2541.0029835.001231449.00
24-Mar-201741.5543.0041.3041.9054927.002333249.00