Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AKDCL | 2020-02-28 | 102.15 | 103.00 | 102.15 | 102.43 | 1600 |
AKDCL | 2020-02-27 | 103.48 | 109.24 | 103.48 | 109.24 | 200 |
AKDCL | 2020-02-26 | 110.68 | 110.68 | 110.68 | 110.68 | 600 |
AKDCL | 2020-02-25 | 118.37 | 118.37 | 118.37 | 118.37 | 1500 |
AKDCL | 2020-02-24 | 118.37 | 118.37 | 118.37 | 126.58 | 100 |
AKDCL | 2020-02-21 | 118.37 | 118.37 | 118.37 | 126.58 | 200 |
AKDCL | 2020-02-20 | 126.58 | 126.58 | 126.58 | 126.58 | 700 |
AKDCL | 2020-02-19 | 0.00 | 135.38 | 135.38 | 135.38 | 0 |
AKDCL | 2020-02-14 | 0.00 | 136.32 | 136.32 | 136.32 | 0 |
AKDCL | 2020-02-13 | 0.00 | 137.33 | 137.33 | 137.33 | 0 |
AKDCL | 2020-02-12 | 0.00 | 139.36 | 139.36 | 139.36 | 0 |
AKDCL | 2020-02-06 | 0.00 | 142.23 | 142.23 | 142.23 | 0 |
AKDCL | 2020-02-03 | 0.00 | 143.75 | 143.75 | 143.75 | 0 |
AKDCL | 2020-01-28 | 0.00 | 145.08 | 145.08 | 145.08 | 0 |
AKDCL | 2020-01-27 | 0.00 | 145.74 | 145.74 | 145.74 | 0 |
AKDCL | 2020-01-24 | 146.82 | 154.89 | 146.82 | 146.82 | 3700 |
AKDCL | 2020-01-21 | 0.00 | 155.36 | 155.36 | 155.36 | 0 |
AKDCL | 2020-01-20 | 146.88 | 146.88 | 146.88 | 155.44 | 100 |
AKDCL | 2020-01-15 | 0.00 | 155.43 | 155.43 | 155.43 | 0 |
AKDCL | 2020-01-13 | 0.00 | 156.52 | 156.52 | 156.52 | 0 |
AKDCL | 2020-01-08 | 0.00 | 156.63 | 156.63 | 156.63 | 0 |
AKDCL | 2020-01-03 | 157.00 | 157.94 | 157.00 | 157.47 | 200 |
AKDCL | 2019-12-26 | 0.00 | 155.00 | 155.00 | 154.55 | 1500 |
AKDCL | 2019-12-17 | 154.80 | 154.80 | 154.55 | 154.55 | 1000 |
AKDCL | 2019-12-16 | 150.00 | 162.69 | 150.00 | 162.69 | 2000 |
AKDCL | 2019-12-13 | 157.88 | 157.88 | 157.88 | 157.88 | 1000 |
AKDCL | 2019-12-12 | 151.94 | 151.94 | 151.94 | 151.94 | 1000 |
AKDCL | 2019-12-11 | 144.99 | 144.99 | 144.99 | 144.99 | 1000 |
AKDCL | 2019-12-09 | 138.49 | 138.49 | 138.49 | 138.49 | 1000 |
AKDCL | 2019-12-03 | 133.00 | 133.00 | 133.00 | 133.00 | 500 |
AKDCL | 2019-12-02 | 144.75 | 144.75 | 140.00 | 140.00 | 1000 |
AKDCL | 2019-11-29 | 137.86 | 137.86 | 137.86 | 137.86 | 500 |
AKDCL | 2019-11-28 | 131.25 | 131.30 | 131.25 | 131.30 | 1500 |
AKDCL | 2019-11-27 | 125.06 | 125.06 | 125.06 | 125.06 | 1000 |
AKDCL | 2019-11-26 | 119.12 | 119.12 | 119.12 | 119.12 | 500 |
AKDCL | 2019-11-22 | 113.44 | 113.44 | 113.44 | 113.44 | 500 |
AKDCL | 2019-11-21 | 108.05 | 108.05 | 108.05 | 108.05 | 1000 |
AKDCL | 2019-11-20 | 0.00 | 102.90 | 102.90 | 102.90 | 0 |
AKDCL | 2019-11-19 | 99.88 | 99.88 | 99.88 | 99.88 | 500 |
AKDCL | 2019-11-18 | 95.13 | 95.13 | 95.13 | 95.13 | 500 |
AKDCL | 2019-11-15 | 90.59 | 90.61 | 90.59 | 90.61 | 1000 |
AKDCL | 2019-11-14 | 86.30 | 86.30 | 86.30 | 86.30 | 500 |
AKDCL | 2019-11-13 | 82.19 | 82.19 | 82.19 | 82.19 | 500 |
AKDCL | 2019-11-12 | 0.00 | 78.29 | 78.29 | 78.29 | 0 |
AKDCL | 2019-11-11 | 77.69 | 77.69 | 77.69 | 77.69 | 500 |
AKDCL | 2019-11-04 | 74.00 | 74.00 | 74.00 | 74.00 | 500 |
AKDCL | 2019-10-21 | 75.81 | 75.81 | 75.81 | 75.81 | 500 |
AKDCL | 2019-10-02 | 79.79 | 79.79 | 79.79 | 79.79 | 500 |
AKDCL | 2019-10-01 | 0.00 | 79.75 | 79.75 | 76.01 | 1000 |
AKDCL | 2019-09-04 | 76.01 | 76.01 | 76.01 | 76.01 | 500 |
AKDCL | 2019-07-05 | 78.50 | 79.98 | 78.50 | 79.98 | 1500 |
AKDCL | 2019-06-28 | 75.01 | 75.01 | 74.30 | 78.20 | 300 |
AKDCL | 2019-06-27 | 76.01 | 76.01 | 76.01 | 78.20 | 100 |
AKDCL | 2019-06-25 | 77.01 | 77.01 | 77.01 | 78.20 | 100 |
AKDCL | 2019-06-21 | 81.01 | 81.01 | 77.90 | 78.20 | 600 |
AKDCL | 2019-06-20 | 81.97 | 81.97 | 81.97 | 81.97 | 500 |
AKDCL | 2019-06-19 | 82.01 | 82.01 | 82.01 | 86.27 | 100 |
AKDCL | 2019-06-18 | 83.01 | 83.01 | 83.01 | 86.27 | 100 |
AKDCL | 2019-06-17 | 84.01 | 84.01 | 84.01 | 86.27 | 100 |
AKDCL | 2019-06-13 | 85.01 | 85.01 | 85.01 | 86.27 | 100 |
AKDCL | 2019-06-11 | 86.31 | 86.31 | 86.27 | 86.27 | 800 |
AKDCL | 2019-06-03 | 91.01 | 91.01 | 90.65 | 90.80 | 500 |
AKDCL | 2019-05-30 | 96.00 | 96.00 | 95.00 | 95.33 | 500 |
AKDCL | 2019-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
AKDCL | 2019-05-24 | 0.00 | 96.94 | 96.94 | 102.00 | 100 |
AKDCL | 2019-05-23 | 97.09 | 97.09 | 97.00 | 102.00 | 200 |
AKDCL | 2019-05-02 | 102.00 | 102.00 | 102.00 | 102.00 | 1300 |
AKDCL | 2019-04-30 | 102.00 | 102.00 | 102.00 | 102.00 | 500 |
AKDCL | 2019-04-29 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
AKDCL | 2019-04-26 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
AKDCL | 2019-04-25 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
AKDCL | 2019-04-23 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
AKDCL | 2019-04-15 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
AKDCL | 2019-04-11 | 105.00 | 105.00 | 105.00 | 102.00 | 100 |
AKDCL | 2019-04-10 | 101.00 | 105.00 | 100.00 | 102.00 | 700 |
AKDCL | 2019-04-09 | 105.00 | 105.00 | 105.00 | 105.00 | 400 |
AKDCL | 2019-04-08 | 105.00 | 105.00 | 99.75 | 102.90 | 1500 |
AKDCL | 2019-04-05 | 0.00 | 105.00 | 105.00 | 105.00 | 0 |
AKDCL | 2019-03-22 | 110.01 | 110.01 | 110.01 | 105.26 | 100 |
AKDCL | 2019-03-18 | 105.26 | 105.26 | 105.26 | 105.26 | 400 |
AKDCL | 2019-03-11 | 105.26 | 115.00 | 105.26 | 110.80 | 300 |
AKDCL | 2019-03-08 | 110.79 | 110.86 | 110.79 | 110.80 | 400 |
AKDCL | 2019-03-07 | 116.62 | 121.50 | 116.62 | 116.62 | 600 |
AKDCL | 2019-03-06 | 116.62 | 116.62 | 116.62 | 122.75 | 100 |
AKDCL | 2019-03-05 | 116.75 | 122.98 | 116.75 | 122.75 | 200 |
AKDCL | 2019-02-20 | 127.00 | 127.00 | 127.00 | 122.75 | 100 |
AKDCL | 2019-02-15 | 123.00 | 123.00 | 123.00 | 122.75 | 200 |
AKDCL | 2019-02-07 | 121.88 | 124.00 | 119.00 | 122.75 | 900 |
AKDCL | 2019-02-06 | 119.59 | 119.61 | 119.59 | 119.61 | 500 |
AKDCL | 2019-02-04 | 113.84 | 113.91 | 113.84 | 113.91 | 800 |
AKDCL | 2019-02-01 | 110.00 | 113.90 | 110.00 | 108.50 | 200 |
AKDCL | 2019-01-31 | 105.01 | 109.00 | 105.01 | 108.50 | 600 |
AKDCL | 2019-01-22 | 115.55 | 115.55 | 115.55 | 110.08 | 100 |
AKDCL | 2019-01-15 | 111.00 | 111.00 | 109.25 | 110.08 | 1000 |
AKDCL | 2019-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
AKDCL | 2019-01-08 | 120.75 | 120.75 | 115.00 | 115.00 | 600 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00