Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ARUJ | 2020-02-25 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
ARUJ | 2020-02-14 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
ARUJ | 2020-02-07 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
ARUJ | 2020-01-31 | 18.87 | 18.87 | 18.87 | 18.87 | 2000 |
ARUJ | 2020-01-24 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
ARUJ | 2020-01-23 | 0.00 | 18.90 | 18.90 | 18.90 | 0 |
ARUJ | 2020-01-17 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
ARUJ | 2020-01-09 | 0.00 | 18.97 | 18.97 | 18.98 | 4000 |
ARUJ | 2020-01-06 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
ARUJ | 2019-12-30 | 0.00 | 19.00 | 19.00 | 19.00 | 2000 |
ARUJ | 2019-12-05 | 19.00 | 19.00 | 19.00 | 19.00 | 1000 |
ARUJ | 2019-12-04 | 18.75 | 18.75 | 18.75 | 18.75 | 1000 |
ARUJ | 2019-12-03 | 18.14 | 18.14 | 18.14 | 18.14 | 3000 |
ARUJ | 2019-12-02 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
ARUJ | 2019-11-28 | 17.45 | 17.45 | 17.45 | 17.45 | 500 |
ARUJ | 2019-11-26 | 15.14 | 16.64 | 15.00 | 16.64 | 9000 |
ARUJ | 2019-11-22 | 15.75 | 15.75 | 14.19 | 15.75 | 36000 |
ARUJ | 2019-11-21 | 14.75 | 14.75 | 14.75 | 14.75 | 4500 |
ARUJ | 2019-11-20 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
ARUJ | 2019-11-19 | 12.75 | 12.75 | 12.75 | 12.75 | 1000 |
ARUJ | 2019-11-18 | 11.75 | 11.75 | 11.75 | 11.75 | 2000 |
ARUJ | 2019-11-15 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
ARUJ | 2019-11-14 | 10.30 | 10.50 | 10.30 | 10.50 | 23500 |
ARUJ | 2019-11-07 | 9.01 | 9.50 | 9.01 | 9.50 | 3000 |
ARUJ | 2019-11-06 | 9.00 | 9.19 | 9.00 | 9.19 | 3000 |
ARUJ | 2019-11-04 | 9.19 | 9.19 | 9.19 | 9.19 | 2500 |
ARUJ | 2019-11-01 | 9.05 | 9.05 | 9.05 | 9.05 | 3500 |
ARUJ | 2019-10-31 | 9.00 | 9.00 | 9.00 | 9.00 | 14000 |
ARUJ | 2019-10-30 | 9.00 | 9.00 | 9.00 | 9.00 | 5000 |
ARUJ | 2019-10-23 | 0.00 | 10.00 | 10.00 | 10.00 | 0 |
ARUJ | 2019-10-07 | 10.25 | 10.25 | 10.25 | 10.25 | 4500 |
ARUJ | 2019-09-24 | 9.25 | 9.25 | 9.25 | 9.25 | 1500 |
ARUJ | 2019-09-18 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
ARUJ | 2019-08-05 | 0.00 | 10.50 | 10.50 | 10.50 | 0 |
ARUJ | 2019-07-11 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
ARUJ | 2019-07-01 | 11.94 | 11.94 | 11.94 | 11.94 | 500 |
ARUJ | 2019-06-20 | 12.94 | 12.94 | 12.94 | 12.94 | 500 |
ARUJ | 2019-06-14 | 13.94 | 13.94 | 13.94 | 13.94 | 500 |
ARUJ | 2019-06-13 | 13.98 | 13.98 | 13.98 | 13.98 | 500 |
ARUJ | 2019-05-22 | 14.00 | 14.00 | 14.00 | 14.00 | 1500 |
ARUJ | 2019-05-20 | 15.00 | 15.00 | 15.00 | 15.00 | 1000 |
ARUJ | 2019-05-14 | 0.00 | 15.00 | 15.00 | 15.00 | 0 |
ARUJ | 2019-04-25 | 15.19 | 15.19 | 15.19 | 15.19 | 1500 |
ARUJ | 2019-04-24 | 16.20 | 16.20 | 16.20 | 16.20 | 500 |
ARUJ | 2019-04-22 | 16.79 | 16.79 | 16.79 | 16.79 | 500 |
ARUJ | 2019-04-18 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
ARUJ | 2019-03-08 | 17.00 | 18.00 | 17.00 | 18.00 | 1000 |
ARUJ | 2019-03-07 | 19.50 | 19.50 | 17.60 | 17.60 | 22500 |
ARUJ | 2019-03-06 | 18.60 | 18.60 | 18.60 | 18.60 | 500 |
ARUJ | 2019-03-04 | 17.39 | 18.00 | 17.39 | 17.60 | 1500 |
ARUJ | 2019-03-01 | 17.03 | 17.03 | 17.03 | 17.03 | 1500 |
ARUJ | 2019-02-28 | 16.03 | 16.03 | 16.03 | 16.03 | 1000 |
ARUJ | 2019-02-27 | 16.03 | 16.03 | 16.03 | 16.03 | 1000 |
ARUJ | 2019-02-12 | 16.20 | 18.20 | 16.20 | 17.03 | 24000 |
ARUJ | 2019-02-04 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
ARUJ | 2019-01-24 | 18.20 | 18.20 | 18.20 | 18.20 | 500 |
ARUJ | 2019-01-21 | 16.00 | 17.89 | 16.00 | 17.20 | 1500 |
ARUJ | 2019-01-14 | 16.89 | 16.90 | 16.89 | 16.90 | 11500 |
ARUJ | 2019-01-01 | 15.90 | 15.90 | 15.90 | 15.90 | 4500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00