Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
BPL | 2020-02-28 | 27.75 | 27.98 | 27.01 | 27.01 | 5500 |
BPL | 2020-02-27 | 25.75 | 27.53 | 25.51 | 27.53 | 22000 |
BPL | 2020-02-26 | 26.51 | 26.51 | 25.85 | 25.85 | 5000 |
BPL | 2020-02-21 | 27.48 | 27.48 | 27.48 | 27.48 | 500 |
BPL | 2020-02-17 | 26.51 | 26.51 | 26.51 | 26.51 | 500 |
BPL | 2020-02-14 | 26.60 | 27.00 | 26.54 | 27.00 | 1500 |
BPL | 2020-02-13 | 26.75 | 26.75 | 26.60 | 26.68 | 3000 |
BPL | 2020-02-11 | 27.98 | 27.98 | 27.00 | 27.00 | 3000 |
BPL | 2020-02-10 | 27.01 | 27.01 | 27.01 | 27.01 | 500 |
BPL | 2020-02-07 | 27.79 | 27.79 | 27.01 | 27.50 | 3500 |
BPL | 2020-02-06 | 27.60 | 28.00 | 27.25 | 27.79 | 3500 |
BPL | 2020-02-04 | 29.70 | 29.70 | 27.72 | 28.00 | 34000 |
BPL | 2020-01-29 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
BPL | 2020-01-28 | 29.88 | 29.88 | 28.65 | 29.71 | 10500 |
BPL | 2020-01-27 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
BPL | 2020-01-23 | 30.29 | 30.29 | 29.75 | 29.86 | 15000 |
BPL | 2020-01-22 | 30.75 | 30.98 | 30.01 | 30.13 | 10000 |
BPL | 2020-01-21 | 31.55 | 31.55 | 30.14 | 30.79 | 68500 |
BPL | 2020-01-20 | 33.25 | 33.25 | 31.89 | 31.89 | 21500 |
BPL | 2020-01-17 | 33.70 | 34.00 | 33.50 | 33.75 | 5000 |
BPL | 2020-01-16 | 34.00 | 34.25 | 33.90 | 33.99 | 11500 |
BPL | 2020-01-15 | 33.84 | 33.90 | 33.25 | 33.90 | 28500 |
BPL | 2020-01-14 | 30.75 | 32.29 | 30.75 | 32.29 | 18500 |
BPL | 2020-01-13 | 30.31 | 31.00 | 30.25 | 30.77 | 12000 |
BPL | 2020-01-10 | 29.70 | 30.25 | 29.25 | 30.19 | 8500 |
BPL | 2020-01-09 | 29.50 | 29.70 | 29.50 | 29.70 | 2000 |
BPL | 2020-01-08 | 28.75 | 28.75 | 28.75 | 28.75 | 1000 |
BPL | 2020-01-07 | 29.01 | 29.01 | 29.01 | 29.01 | 500 |
BPL | 2020-01-06 | 29.51 | 29.51 | 29.01 | 29.12 | 3500 |
BPL | 2020-01-02 | 30.25 | 30.48 | 30.00 | 30.00 | 5500 |
BPL | 2020-01-01 | 29.98 | 30.25 | 29.98 | 30.25 | 2000 |
BPL | 2019-12-30 | 30.10 | 30.10 | 29.00 | 29.39 | 13000 |
BPL | 2019-12-27 | 30.48 | 30.48 | 30.48 | 30.48 | 500 |
BPL | 2019-12-26 | 29.51 | 30.29 | 29.51 | 30.00 | 2000 |
BPL | 2019-12-24 | 30.00 | 30.00 | 29.60 | 30.00 | 1500 |
BPL | 2019-12-23 | 30.04 | 30.04 | 29.75 | 29.75 | 2500 |
BPL | 2019-12-20 | 30.25 | 30.60 | 30.01 | 30.25 | 5000 |
BPL | 2019-12-19 | 31.23 | 31.23 | 30.29 | 30.29 | 3000 |
BPL | 2019-12-18 | 31.51 | 31.51 | 30.51 | 30.51 | 7000 |
BPL | 2019-12-17 | 32.00 | 32.00 | 31.75 | 31.75 | 6500 |
BPL | 2019-12-16 | 32.25 | 32.25 | 32.25 | 32.25 | 8000 |
BPL | 2019-12-13 | 32.97 | 33.25 | 31.76 | 33.25 | 4000 |
BPL | 2019-12-12 | 31.75 | 32.75 | 31.75 | 32.75 | 2500 |
BPL | 2019-12-11 | 32.25 | 32.25 | 32.00 | 32.00 | 2000 |
BPL | 2019-12-10 | 32.29 | 32.29 | 32.29 | 32.29 | 500 |
BPL | 2019-12-09 | 32.29 | 32.29 | 32.29 | 32.29 | 2000 |
BPL | 2019-12-06 | 32.50 | 32.50 | 32.31 | 32.31 | 2000 |
BPL | 2019-12-05 | 32.90 | 33.25 | 32.90 | 33.00 | 5500 |
BPL | 2019-12-04 | 32.04 | 33.00 | 32.04 | 33.00 | 2000 |
BPL | 2019-12-03 | 33.59 | 33.59 | 32.25 | 32.38 | 15500 |
BPL | 2019-12-02 | 36.50 | 36.88 | 33.38 | 33.56 | 78500 |
BPL | 2019-11-29 | 35.00 | 35.61 | 33.50 | 35.13 | 22000 |
BPL | 2019-11-28 | 33.50 | 33.93 | 33.50 | 33.93 | 24000 |
BPL | 2019-11-27 | 32.27 | 32.31 | 32.27 | 32.31 | 10000 |
BPL | 2019-11-26 | 29.98 | 30.79 | 29.98 | 30.79 | 19000 |
BPL | 2019-11-25 | 29.63 | 29.70 | 28.05 | 29.32 | 33000 |
BPL | 2019-11-22 | 28.29 | 28.29 | 28.29 | 28.29 | 1000 |
BPL | 2019-11-21 | 26.94 | 27.04 | 26.94 | 27.04 | 1500 |
BPL | 2019-11-18 | 27.95 | 28.35 | 27.95 | 28.35 | 12000 |
BPL | 2019-11-15 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 |
BPL | 2019-11-14 | 24.89 | 27.00 | 24.89 | 26.75 | 11500 |
BPL | 2019-11-12 | 25.79 | 25.79 | 25.79 | 25.79 | 2500 |
BPL | 2019-11-11 | 23.75 | 25.22 | 23.25 | 25.22 | 14000 |
BPL | 2019-11-08 | 24.50 | 24.50 | 24.01 | 24.03 | 1500 |
BPL | 2019-11-06 | 24.79 | 24.89 | 24.20 | 24.88 | 6500 |
BPL | 2019-11-05 | 24.18 | 24.26 | 23.50 | 24.00 | 7000 |
BPL | 2019-11-04 | 22.96 | 23.11 | 22.96 | 23.11 | 4500 |
BPL | 2019-10-31 | 22.02 | 22.37 | 22.01 | 22.01 | 2000 |
BPL | 2019-10-29 | 22.79 | 22.79 | 22.79 | 22.79 | 2000 |
BPL | 2019-10-28 | 23.14 | 23.14 | 23.14 | 23.14 | 500 |
BPL | 2019-10-24 | 22.46 | 22.46 | 22.46 | 22.46 | 500 |
BPL | 2019-10-23 | 21.52 | 21.52 | 21.52 | 21.52 | 500 |
BPL | 2019-10-21 | 21.60 | 21.60 | 21.52 | 21.53 | 16500 |
BPL | 2019-10-18 | 22.64 | 22.64 | 22.64 | 22.64 | 500 |
BPL | 2019-10-17 | 22.95 | 23.10 | 22.95 | 23.10 | 18000 |
BPL | 2019-10-16 | 23.89 | 23.89 | 23.00 | 23.00 | 20500 |
BPL | 2019-10-14 | 23.89 | 23.89 | 23.89 | 23.89 | 500 |
BPL | 2019-10-10 | 25.00 | 25.00 | 23.84 | 24.00 | 5500 |
BPL | 2019-10-09 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
BPL | 2019-10-07 | 23.88 | 23.94 | 23.88 | 23.94 | 2000 |
BPL | 2019-10-02 | 22.79 | 22.79 | 22.79 | 22.79 | 500 |
BPL | 2019-10-01 | 20.51 | 21.72 | 20.51 | 21.72 | 4500 |
BPL | 2019-09-26 | 20.55 | 20.75 | 20.55 | 20.70 | 2500 |
BPL | 2019-09-25 | 21.46 | 21.46 | 21.46 | 21.46 | 1500 |
BPL | 2019-09-24 | 22.60 | 22.60 | 22.60 | 22.60 | 500 |
BPL | 2019-09-23 | 24.10 | 24.10 | 23.75 | 23.75 | 11500 |
BPL | 2019-09-20 | 25.25 | 25.25 | 25.00 | 25.00 | 6000 |
BPL | 2019-09-19 | 25.13 | 25.17 | 25.13 | 25.17 | 14500 |
BPL | 2019-09-18 | 23.98 | 23.98 | 23.98 | 23.98 | 500 |
BPL | 2019-09-16 | 0.00 | 22.35 | 22.35 | 23.25 | 500 |
BPL | 2019-09-12 | 23.25 | 23.25 | 23.25 | 23.25 | 500 |
BPL | 2019-09-11 | 22.14 | 22.14 | 22.14 | 22.14 | 1500 |
BPL | 2019-09-04 | 22.50 | 23.00 | 22.50 | 22.75 | 4000 |
BPL | 2019-08-29 | 22.42 | 22.42 | 22.38 | 22.38 | 2500 |
BPL | 2019-08-28 | 24.00 | 24.00 | 23.55 | 23.55 | 4500 |
BPL | 2019-08-22 | 24.79 | 24.79 | 24.79 | 24.79 | 3000 |
BPL | 2019-08-21 | 25.50 | 25.50 | 24.12 | 24.12 | 1000 |
BPL | 2019-08-20 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
BPL | 2019-08-09 | 0.00 | 24.02 | 24.02 | 24.04 | 500 |
BPL | 2019-08-07 | 24.04 | 24.04 | 24.01 | 24.04 | 1500 |
BPL | 2019-07-31 | 25.27 | 25.27 | 25.27 | 25.27 | 1000 |
BPL | 2019-07-26 | 26.60 | 26.60 | 26.60 | 26.60 | 500 |
BPL | 2019-07-25 | 28.50 | 29.45 | 27.01 | 27.01 | 2500 |
BPL | 2019-07-24 | 28.25 | 28.62 | 27.89 | 28.35 | 2500 |
BPL | 2019-07-23 | 27.26 | 28.42 | 27.02 | 27.27 | 7500 |
BPL | 2019-07-22 | 27.60 | 28.44 | 27.60 | 28.44 | 1500 |
BPL | 2019-07-17 | 28.23 | 28.25 | 27.10 | 27.10 | 2000 |
BPL | 2019-07-16 | 28.19 | 28.19 | 27.00 | 27.00 | 1000 |
BPL | 2019-07-11 | 27.10 | 27.10 | 26.85 | 26.85 | 1500 |
BPL | 2019-07-09 | 28.00 | 28.85 | 27.95 | 28.26 | 5500 |
BPL | 2019-07-05 | 28.48 | 28.50 | 27.47 | 27.47 | 1500 |
BPL | 2019-07-04 | 27.29 | 27.29 | 27.29 | 27.29 | 500 |
BPL | 2019-07-03 | 26.01 | 27.48 | 26.00 | 26.09 | 13000 |
BPL | 2019-06-26 | 26.35 | 26.35 | 26.35 | 26.35 | 1000 |
BPL | 2019-06-25 | 25.10 | 25.10 | 25.10 | 25.10 | 1000 |
BPL | 2019-06-19 | 0.00 | 26.50 | 26.50 | 26.35 | 4500 |
BPL | 2019-06-17 | 26.10 | 26.35 | 26.00 | 26.35 | 2500 |
BPL | 2019-06-12 | 27.29 | 27.29 | 27.15 | 27.22 | 1000 |
BPL | 2019-06-10 | 28.51 | 28.51 | 28.51 | 28.51 | 1000 |
BPL | 2019-05-29 | 29.89 | 30.00 | 29.89 | 29.97 | 3000 |
BPL | 2019-05-24 | 31.45 | 31.45 | 31.45 | 31.45 | 500 |
BPL | 2019-05-23 | 30.07 | 30.09 | 30.04 | 30.04 | 2000 |
BPL | 2019-05-22 | 28.65 | 28.65 | 28.65 | 28.65 | 2000 |
BPL | 2019-05-15 | 26.00 | 27.29 | 26.00 | 27.29 | 18500 |
BPL | 2019-05-13 | 26.00 | 26.00 | 26.00 | 26.00 | 3000 |
BPL | 2019-05-09 | 27.00 | 27.01 | 26.60 | 26.76 | 3000 |
BPL | 2019-05-06 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
BPL | 2019-05-02 | 28.55 | 28.55 | 28.55 | 28.55 | 500 |
BPL | 2019-04-30 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
BPL | 2019-04-29 | 27.79 | 28.65 | 27.79 | 28.65 | 3000 |
BPL | 2019-04-26 | 26.51 | 27.29 | 26.50 | 27.29 | 2500 |
BPL | 2019-04-25 | 27.60 | 27.60 | 27.60 | 27.60 | 500 |
BPL | 2019-04-24 | 28.00 | 29.00 | 27.07 | 29.00 | 2000 |
BPL | 2019-04-23 | 28.51 | 28.51 | 28.50 | 28.50 | 1000 |
BPL | 2019-04-22 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
BPL | 2019-04-17 | 30.42 | 30.42 | 30.42 | 30.42 | 500 |
BPL | 2019-04-16 | 29.00 | 29.00 | 29.00 | 29.00 | 1000 |
BPL | 2019-04-12 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
BPL | 2019-04-09 | 29.01 | 29.01 | 29.00 | 29.00 | 1000 |
BPL | 2019-04-08 | 29.02 | 30.38 | 29.00 | 30.38 | 2000 |
BPL | 2019-04-05 | 31.32 | 31.32 | 30.00 | 30.50 | 2000 |
BPL | 2019-04-04 | 30.12 | 30.12 | 29.95 | 29.95 | 3000 |
BPL | 2019-04-03 | 31.60 | 31.60 | 31.00 | 31.50 | 2500 |
BPL | 2019-04-02 | 30.10 | 30.10 | 30.10 | 30.10 | 2000 |
BPL | 2019-04-01 | 30.12 | 30.12 | 30.10 | 30.10 | 1500 |
BPL | 2019-03-29 | 31.50 | 31.50 | 31.18 | 31.29 | 1500 |
BPL | 2019-03-28 | 32.00 | 32.00 | 31.42 | 31.42 | 1500 |
BPL | 2019-03-25 | 33.00 | 33.00 | 33.00 | 33.00 | 500 |
BPL | 2019-03-22 | 33.00 | 33.00 | 33.00 | 33.00 | 500 |
BPL | 2019-03-08 | 33.00 | 34.74 | 33.00 | 33.00 | 6500 |
BPL | 2019-03-07 | 34.00 | 34.00 | 34.00 | 34.00 | 500 |
BPL | 2019-03-06 | 34.70 | 34.79 | 34.00 | 34.00 | 2500 |
BPL | 2019-03-04 | 33.06 | 33.54 | 33.00 | 33.33 | 8000 |
BPL | 2019-03-01 | 32.15 | 32.27 | 32.15 | 32.27 | 8000 |
BPL | 2019-02-28 | 33.50 | 33.50 | 30.75 | 30.75 | 7000 |
BPL | 2019-02-27 | 32.09 | 32.09 | 32.06 | 32.06 | 5000 |
BPL | 2019-02-26 | 33.75 | 33.75 | 33.75 | 33.75 | 1000 |
BPL | 2019-02-22 | 35.47 | 35.47 | 35.47 | 35.47 | 500 |
BPL | 2019-02-21 | 34.25 | 34.25 | 34.25 | 34.25 | 1000 |
BPL | 2019-02-20 | 34.25 | 34.25 | 34.25 | 34.25 | 500 |
BPL | 2019-02-19 | 35.00 | 35.00 | 34.50 | 34.50 | 2000 |
BPL | 2019-02-18 | 34.49 | 35.49 | 34.49 | 35.00 | 4000 |
BPL | 2019-02-15 | 33.50 | 34.38 | 33.50 | 34.38 | 1000 |
BPL | 2019-02-13 | 33.50 | 33.50 | 33.50 | 33.50 | 1000 |
BPL | 2019-02-11 | 33.54 | 33.54 | 33.50 | 33.50 | 2000 |
BPL | 2019-02-08 | 34.74 | 34.74 | 34.00 | 34.00 | 1000 |
BPL | 2019-02-07 | 35.50 | 35.50 | 34.50 | 34.52 | 8000 |
BPL | 2019-02-06 | 35.00 | 36.99 | 35.00 | 36.00 | 9000 |
BPL | 2019-02-04 | 34.56 | 36.59 | 34.54 | 36.11 | 7000 |
BPL | 2019-02-01 | 34.20 | 35.68 | 34.20 | 35.68 | 1500 |
BPL | 2019-01-31 | 34.00 | 34.20 | 34.00 | 34.09 | 7500 |
BPL | 2019-01-29 | 33.59 | 33.75 | 33.59 | 33.75 | 2000 |
BPL | 2019-01-28 | 33.50 | 33.50 | 33.09 | 33.09 | 1000 |
BPL | 2019-01-25 | 33.50 | 34.00 | 33.50 | 33.83 | 2000 |
BPL | 2019-01-24 | 34.09 | 34.09 | 33.59 | 34.02 | 7500 |
BPL | 2019-01-21 | 33.00 | 34.95 | 33.00 | 34.00 | 2000 |
BPL | 2019-01-17 | 33.34 | 33.40 | 33.34 | 33.36 | 1000 |
BPL | 2019-01-16 | 34.75 | 34.75 | 32.31 | 33.31 | 3000 |
BPL | 2019-01-14 | 33.50 | 33.54 | 33.50 | 33.54 | 1500 |
BPL | 2019-01-10 | 34.79 | 34.79 | 34.00 | 34.00 | 1500 |
BPL | 2019-01-08 | 33.31 | 33.59 | 33.31 | 33.59 | 1000 |
BPL | 2019-01-07 | 34.50 | 34.59 | 34.50 | 34.59 | 1000 |
BPL | 2019-01-04 | 34.00 | 34.00 | 33.00 | 33.00 | 5000 |
BPL | 2019-01-03 | 34.70 | 34.70 | 34.59 | 34.70 | 2000 |
BPL | 2019-01-01 | 35.45 | 36.36 | 35.45 | 36.36 | 16500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00