Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ENGRO | 2020-02-28 | 304.00 | 312.00 | 300.00 | 310.41 | 846500 |
ENGRO | 2020-02-27 | 295.10 | 306.89 | 292.00 | 304.73 | 1624900 |
ENGRO | 2020-02-26 | 328.10 | 328.10 | 299.89 | 302.48 | 3010000 |
ENGRO | 2020-02-25 | 315.10 | 318.89 | 308.10 | 310.55 | 713000 |
ENGRO | 2020-02-24 | 321.00 | 321.00 | 315.04 | 317.61 | 752500 |
ENGRO | 2020-02-21 | 335.00 | 335.00 | 319.76 | 325.26 | 1074700 |
ENGRO | 2020-02-20 | 339.00 | 339.00 | 334.00 | 334.70 | 140500 |
ENGRO | 2020-02-19 | 336.85 | 339.92 | 334.01 | 336.44 | 226300 |
ENGRO | 2020-02-18 | 333.00 | 339.00 | 333.00 | 335.60 | 255200 |
ENGRO | 2020-02-17 | 336.50 | 336.50 | 330.00 | 334.54 | 128500 |
ENGRO | 2020-02-14 | 340.00 | 340.00 | 334.04 | 335.08 | 184000 |
ENGRO | 2020-02-13 | 337.10 | 341.00 | 335.51 | 337.67 | 264400 |
ENGRO | 2020-02-12 | 329.00 | 339.50 | 329.00 | 337.98 | 560900 |
ENGRO | 2020-02-11 | 330.00 | 330.00 | 323.01 | 329.04 | 488700 |
ENGRO | 2020-02-10 | 334.00 | 334.00 | 324.51 | 326.41 | 766600 |
ENGRO | 2020-02-07 | 336.98 | 341.00 | 331.00 | 334.14 | 462000 |
ENGRO | 2020-02-06 | 337.20 | 337.20 | 332.01 | 334.16 | 175500 |
ENGRO | 2020-02-04 | 328.50 | 336.50 | 328.00 | 335.13 | 762100 |
ENGRO | 2020-02-03 | 338.00 | 339.50 | 323.00 | 328.38 | 1436800 |
ENGRO | 2020-01-31 | 344.00 | 344.50 | 339.25 | 341.47 | 1107800 |
ENGRO | 2020-01-30 | 338.76 | 342.45 | 335.25 | 341.54 | 441900 |
ENGRO | 2020-01-29 | 339.04 | 343.23 | 336.50 | 337.86 | 643600 |
ENGRO | 2020-01-28 | 344.98 | 344.98 | 340.10 | 341.45 | 171300 |
ENGRO | 2020-01-27 | 344.79 | 345.00 | 338.50 | 344.04 | 406300 |
ENGRO | 2020-01-24 | 336.55 | 342.85 | 336.55 | 339.92 | 494000 |
ENGRO | 2020-01-23 | 342.70 | 346.00 | 336.50 | 338.94 | 749500 |
ENGRO | 2020-01-22 | 338.00 | 344.00 | 335.35 | 339.69 | 913100 |
ENGRO | 2020-01-21 | 350.50 | 350.50 | 335.10 | 337.17 | 1340300 |
ENGRO | 2020-01-20 | 363.45 | 363.45 | 348.50 | 349.76 | 666100 |
ENGRO | 2020-01-17 | 360.00 | 363.00 | 358.00 | 361.89 | 344000 |
ENGRO | 2020-01-16 | 362.50 | 363.95 | 358.00 | 360.01 | 205800 |
ENGRO | 2020-01-15 | 362.89 | 363.60 | 360.00 | 361.76 | 329500 |
ENGRO | 2020-01-14 | 357.00 | 363.89 | 357.00 | 362.89 | 874800 |
ENGRO | 2020-01-13 | 359.89 | 361.00 | 355.39 | 356.45 | 522700 |
ENGRO | 2020-01-10 | 355.04 | 367.25 | 354.25 | 359.85 | 2230600 |
ENGRO | 2020-01-09 | 354.98 | 358.00 | 352.01 | 354.19 | 2652500 |
ENGRO | 2020-01-08 | 344.00 | 350.00 | 343.00 | 347.41 | 912100 |
ENGRO | 2020-01-07 | 347.00 | 350.98 | 342.14 | 347.64 | 1108900 |
ENGRO | 2020-01-06 | 352.05 | 353.98 | 340.07 | 341.76 | 2078800 |
ENGRO | 2020-01-03 | 368.89 | 368.89 | 352.50 | 355.48 | 1600100 |
ENGRO | 2020-01-02 | 361.73 | 371.98 | 357.25 | 366.00 | 2606900 |
ENGRO | 2020-01-01 | 345.29 | 362.48 | 345.01 | 354.27 | 231900 |
ENGRO | 2019-12-31 | 353.00 | 353.00 | 341.10 | 345.25 | 678500 |
ENGRO | 2019-12-30 | 346.70 | 354.73 | 344.98 | 351.54 | 1095600 |
ENGRO | 2019-12-27 | 332.39 | 343.00 | 330.01 | 341.04 | 2104900 |
ENGRO | 2019-12-26 | 329.01 | 332.89 | 329.00 | 331.58 | 260700 |
ENGRO | 2019-12-24 | 326.01 | 330.35 | 322.00 | 328.45 | 250100 |
ENGRO | 2019-12-23 | 330.01 | 330.98 | 325.51 | 326.57 | 292700 |
ENGRO | 2019-12-20 | 329.14 | 332.33 | 327.10 | 331.01 | 515300 |
ENGRO | 2019-12-19 | 334.98 | 336.89 | 320.20 | 329.14 | 768000 |
ENGRO | 2019-12-18 | 332.55 | 338.00 | 330.00 | 335.58 | 844200 |
ENGRO | 2019-12-17 | 332.98 | 336.00 | 327.00 | 335.17 | 1044600 |
ENGRO | 2019-12-16 | 327.25 | 331.39 | 326.50 | 330.10 | 500400 |
ENGRO | 2019-12-13 | 327.75 | 331.98 | 326.00 | 326.66 | 629700 |
ENGRO | 2019-12-12 | 327.00 | 328.97 | 323.00 | 327.73 | 456100 |
ENGRO | 2019-12-11 | 328.00 | 329.44 | 322.89 | 325.97 | 268600 |
ENGRO | 2019-12-10 | 326.00 | 329.00 | 325.01 | 327.70 | 223800 |
ENGRO | 2019-12-09 | 324.00 | 330.00 | 324.00 | 326.33 | 856000 |
ENGRO | 2019-12-06 | 321.10 | 326.50 | 321.00 | 323.04 | 702300 |
ENGRO | 2019-12-05 | 322.50 | 327.00 | 320.00 | 321.05 | 1367300 |
ENGRO | 2019-12-04 | 322.00 | 323.98 | 316.50 | 321.75 | 1636800 |
ENGRO | 2019-12-03 | 336.39 | 336.39 | 322.79 | 324.36 | 1154000 |
ENGRO | 2019-12-02 | 338.00 | 343.01 | 338.00 | 340.44 | 1009100 |
ENGRO | 2019-11-29 | 338.98 | 342.00 | 337.00 | 337.97 | 575000 |
ENGRO | 2019-11-28 | 335.79 | 342.00 | 335.79 | 337.73 | 974300 |
ENGRO | 2019-11-27 | 338.89 | 341.00 | 334.01 | 335.83 | 443300 |
ENGRO | 2019-11-26 | 332.45 | 339.98 | 329.00 | 338.48 | 1496400 |
ENGRO | 2019-11-25 | 329.14 | 338.00 | 329.14 | 331.98 | 371700 |
ENGRO | 2019-11-22 | 323.01 | 333.79 | 323.00 | 331.55 | 302000 |
ENGRO | 2019-11-21 | 332.00 | 334.00 | 322.00 | 323.50 | 522300 |
ENGRO | 2019-11-20 | 338.82 | 339.01 | 330.25 | 331.85 | 774400 |
ENGRO | 2019-11-19 | 342.00 | 345.98 | 338.25 | 338.80 | 590600 |
ENGRO | 2019-11-18 | 331.39 | 344.38 | 329.50 | 342.60 | 2448100 |
ENGRO | 2019-11-15 | 327.50 | 329.00 | 326.00 | 328.39 | 987300 |
ENGRO | 2019-11-14 | 327.89 | 328.00 | 323.00 | 326.48 | 266100 |
ENGRO | 2019-11-13 | 324.70 | 328.95 | 320.00 | 326.82 | 1232000 |
ENGRO | 2019-11-12 | 324.85 | 324.85 | 320.10 | 322.02 | 1031700 |
ENGRO | 2019-11-11 | 320.00 | 326.98 | 320.00 | 323.82 | 1368700 |
ENGRO | 2019-11-08 | 318.00 | 322.83 | 318.00 | 320.35 | 2241300 |
ENGRO | 2019-11-07 | 313.00 | 319.98 | 311.10 | 316.54 | 2502900 |
ENGRO | 2019-11-06 | 313.00 | 315.98 | 310.10 | 312.50 | 1059200 |
ENGRO | 2019-11-05 | 308.98 | 314.00 | 308.50 | 311.32 | 1738100 |
ENGRO | 2019-11-04 | 299.00 | 308.75 | 298.25 | 306.76 | 1283300 |
ENGRO | 2019-11-01 | 295.05 | 301.00 | 295.04 | 298.44 | 1495500 |
ENGRO | 2019-10-31 | 288.50 | 297.29 | 288.50 | 296.08 | 1235600 |
ENGRO | 2019-10-30 | 292.00 | 293.39 | 287.01 | 288.26 | 238200 |
ENGRO | 2019-10-29 | 295.50 | 295.98 | 290.60 | 291.41 | 175200 |
ENGRO | 2019-10-28 | 291.16 | 298.00 | 291.00 | 293.23 | 319800 |
ENGRO | 2019-10-25 | 293.23 | 296.50 | 292.29 | 293.20 | 307400 |
ENGRO | 2019-10-24 | 292.00 | 298.89 | 288.64 | 293.23 | 1527400 |
ENGRO | 2019-10-23 | 284.01 | 292.00 | 284.01 | 289.85 | 884100 |
ENGRO | 2019-10-22 | 285.00 | 287.00 | 282.50 | 283.89 | 426400 |
ENGRO | 2019-10-21 | 286.89 | 287.89 | 282.04 | 285.38 | 596500 |
ENGRO | 2019-10-18 | 279.98 | 289.95 | 278.00 | 287.72 | 1949100 |
ENGRO | 2019-10-17 | 280.00 | 280.00 | 278.00 | 279.70 | 240900 |
ENGRO | 2019-10-16 | 277.98 | 281.70 | 276.01 | 280.30 | 915300 |
ENGRO | 2019-10-15 | 279.89 | 281.50 | 277.01 | 277.64 | 321100 |
ENGRO | 2019-10-14 | 282.00 | 284.95 | 278.10 | 279.20 | 506600 |
ENGRO | 2019-10-11 | 278.73 | 283.83 | 276.97 | 281.54 | 1125200 |
ENGRO | 2019-10-10 | 274.14 | 278.50 | 273.00 | 277.39 | 509700 |
ENGRO | 2019-10-09 | 273.05 | 274.98 | 271.50 | 274.14 | 268800 |
ENGRO | 2019-10-08 | 277.89 | 277.89 | 272.25 | 274.32 | 820300 |
ENGRO | 2019-10-07 | 275.00 | 279.75 | 272.01 | 277.26 | 1142800 |
ENGRO | 2019-10-04 | 271.89 | 275.00 | 270.00 | 274.07 | 964900 |
ENGRO | 2019-10-03 | 269.95 | 273.79 | 267.00 | 271.76 | 1277700 |
ENGRO | 2019-10-02 | 267.25 | 269.54 | 265.60 | 268.35 | 403500 |
ENGRO | 2019-10-01 | 267.98 | 269.45 | 265.60 | 268.48 | 440600 |
ENGRO | 2019-09-30 | 268.00 | 269.20 | 265.25 | 266.89 | 346900 |
ENGRO | 2019-09-27 | 262.54 | 268.25 | 260.50 | 266.70 | 388900 |
ENGRO | 2019-09-26 | 270.48 | 270.48 | 258.54 | 262.54 | 1508600 |
ENGRO | 2019-09-25 | 270.00 | 272.85 | 268.00 | 268.29 | 694100 |
ENGRO | 2019-09-24 | 270.00 | 272.50 | 266.75 | 270.35 | 853400 |
ENGRO | 2019-09-23 | 271.98 | 271.98 | 267.25 | 270.54 | 855800 |
ENGRO | 2019-09-20 | 269.50 | 271.00 | 265.60 | 267.85 | 1290100 |
ENGRO | 2019-09-19 | 258.48 | 269.25 | 258.00 | 268.63 | 1142600 |
ENGRO | 2019-09-18 | 260.01 | 260.97 | 256.50 | 256.98 | 308000 |
ENGRO | 2019-09-17 | 263.10 | 264.00 | 259.00 | 260.16 | 280000 |
ENGRO | 2019-09-16 | 260.89 | 263.79 | 259.60 | 263.04 | 421500 |
ENGRO | 2019-09-13 | 260.26 | 261.86 | 257.10 | 259.69 | 454400 |
ENGRO | 2019-09-12 | 261.98 | 272.25 | 261.98 | 266.83 | 2045800 |
ENGRO | 2019-09-11 | 257.75 | 264.20 | 257.50 | 260.85 | 672200 |
ENGRO | 2019-09-06 | 258.00 | 260.00 | 254.61 | 257.75 | 352600 |
ENGRO | 2019-09-05 | 262.50 | 267.95 | 257.50 | 259.19 | 805000 |
ENGRO | 2019-09-04 | 255.08 | 266.45 | 252.00 | 263.92 | 846500 |
ENGRO | 2019-09-03 | 256.64 | 258.98 | 254.00 | 255.07 | 516000 |
ENGRO | 2019-09-02 | 260.00 | 260.95 | 251.10 | 254.88 | 344200 |
ENGRO | 2019-08-30 | 262.00 | 263.98 | 253.00 | 254.67 | 804100 |
ENGRO | 2019-08-29 | 264.95 | 272.60 | 260.85 | 262.10 | 1856300 |
ENGRO | 2019-08-28 | 263.89 | 269.50 | 261.01 | 264.64 | 1527400 |
ENGRO | 2019-08-27 | 252.50 | 262.98 | 249.00 | 260.14 | 1428800 |
ENGRO | 2019-08-26 | 266.10 | 266.50 | 251.30 | 253.69 | 738300 |
ENGRO | 2019-08-23 | 265.00 | 267.48 | 260.10 | 263.55 | 1139600 |
ENGRO | 2019-08-22 | 259.89 | 265.61 | 258.00 | 264.26 | 1073400 |
ENGRO | 2019-08-21 | 248.50 | 257.20 | 248.50 | 255.83 | 1484500 |
ENGRO | 2019-08-20 | 237.50 | 246.50 | 237.25 | 246.50 | 864200 |
ENGRO | 2019-08-19 | 226.00 | 236.88 | 222.00 | 234.77 | 931200 |
ENGRO | 2019-08-16 | 236.50 | 236.50 | 225.10 | 226.13 | 761500 |
ENGRO | 2019-08-09 | 243.00 | 244.00 | 235.00 | 236.44 | 694800 |
ENGRO | 2019-08-08 | 245.10 | 246.50 | 236.50 | 240.63 | 1240500 |
ENGRO | 2019-08-07 | 252.60 | 252.60 | 244.00 | 246.05 | 543700 |
ENGRO | 2019-08-06 | 251.00 | 253.80 | 250.24 | 252.60 | 145100 |
ENGRO | 2019-08-05 | 256.00 | 256.00 | 250.02 | 252.32 | 209200 |
ENGRO | 2019-08-02 | 256.20 | 257.44 | 254.25 | 256.13 | 357100 |
ENGRO | 2019-08-01 | 256.50 | 257.98 | 255.00 | 256.17 | 236500 |
ENGRO | 2019-07-31 | 253.00 | 257.00 | 251.00 | 256.41 | 545200 |
ENGRO | 2019-07-30 | 248.00 | 252.80 | 247.00 | 251.39 | 259500 |
ENGRO | 2019-07-29 | 253.63 | 255.49 | 248.50 | 249.69 | 228000 |
ENGRO | 2019-07-26 | 254.89 | 256.39 | 252.50 | 253.63 | 251400 |
ENGRO | 2019-07-25 | 252.00 | 255.50 | 252.00 | 254.77 | 300600 |
ENGRO | 2019-07-24 | 259.00 | 259.00 | 252.00 | 252.63 | 697200 |
ENGRO | 2019-07-23 | 261.25 | 262.29 | 256.54 | 258.58 | 294300 |
ENGRO | 2019-07-22 | 264.89 | 264.89 | 259.54 | 260.20 | 194400 |
ENGRO | 2019-07-19 | 253.10 | 262.50 | 252.50 | 260.52 | 553800 |
ENGRO | 2019-07-18 | 265.25 | 265.25 | 253.10 | 254.85 | 806400 |
ENGRO | 2019-07-17 | 267.00 | 271.00 | 264.14 | 265.25 | 558400 |
ENGRO | 2019-07-16 | 261.60 | 265.00 | 260.66 | 264.63 | 609600 |
ENGRO | 2019-07-15 | 268.77 | 268.77 | 261.00 | 262.08 | 1004900 |
ENGRO | 2019-07-12 | 271.98 | 273.83 | 267.00 | 269.08 | 423500 |
ENGRO | 2019-07-11 | 268.20 | 272.50 | 268.00 | 271.29 | 334500 |
ENGRO | 2019-07-10 | 268.00 | 271.79 | 266.50 | 268.92 | 319300 |
ENGRO | 2019-07-09 | 270.00 | 271.00 | 266.14 | 267.35 | 247800 |
ENGRO | 2019-07-08 | 270.01 | 270.85 | 267.50 | 268.85 | 407100 |
ENGRO | 2019-07-05 | 273.00 | 273.50 | 268.50 | 270.82 | 257800 |
ENGRO | 2019-07-04 | 276.79 | 276.79 | 273.01 | 274.07 | 638300 |
ENGRO | 2019-07-03 | 270.00 | 276.89 | 270.00 | 273.39 | 613200 |
ENGRO | 2019-07-02 | 266.00 | 270.98 | 266.00 | 268.97 | 282400 |
ENGRO | 2019-07-01 | 265.00 | 268.94 | 262.00 | 266.69 | 61200 |
ENGRO | 2019-06-28 | 263.98 | 268.00 | 260.00 | 265.60 | 511500 |
ENGRO | 2019-06-27 | 269.98 | 269.98 | 263.22 | 265.08 | 256100 |
ENGRO | 2019-06-26 | 269.02 | 269.50 | 264.50 | 268.41 | 615900 |
ENGRO | 2019-06-25 | 271.50 | 272.00 | 269.00 | 270.08 | 72700 |
ENGRO | 2019-06-24 | 274.75 | 275.00 | 269.00 | 270.95 | 404900 |
ENGRO | 2019-06-21 | 279.89 | 279.89 | 273.29 | 275.76 | 677000 |
ENGRO | 2019-06-20 | 273.50 | 278.50 | 273.00 | 276.52 | 315700 |
ENGRO | 2019-06-19 | 273.39 | 274.50 | 272.00 | 273.55 | 194700 |
ENGRO | 2019-06-18 | 276.00 | 276.98 | 273.20 | 273.35 | 250900 |
ENGRO | 2019-06-17 | 275.55 | 277.25 | 275.02 | 276.02 | 237500 |
ENGRO | 2019-06-14 | 280.00 | 281.98 | 277.01 | 277.98 | 471000 |
ENGRO | 2019-06-13 | 273.57 | 283.95 | 273.50 | 279.27 | 924300 |
ENGRO | 2019-06-12 | 268.00 | 274.89 | 268.00 | 273.55 | 474100 |
ENGRO | 2019-06-11 | 262.50 | 272.00 | 258.00 | 268.52 | 441500 |
ENGRO | 2019-06-10 | 263.10 | 270.01 | 261.76 | 263.25 | 504800 |
ENGRO | 2019-06-03 | 276.01 | 277.85 | 271.50 | 272.54 | 475000 |
ENGRO | 2019-05-30 | 289.75 | 294.01 | 281.54 | 283.79 | 1367200 |
ENGRO | 2019-05-29 | 280.98 | 290.50 | 280.98 | 287.67 | 1332100 |
ENGRO | 2019-05-28 | 281.50 | 281.50 | 274.79 | 276.67 | 1066000 |
ENGRO | 2019-05-27 | 280.00 | 284.89 | 279.60 | 281.70 | 794400 |
ENGRO | 2019-05-24 | 280.11 | 284.75 | 277.04 | 279.72 | 609300 |
ENGRO | 2019-05-23 | 277.00 | 283.14 | 271.89 | 280.11 | 1216000 |
ENGRO | 2019-05-22 | 261.04 | 272.86 | 261.04 | 269.72 | 619900 |
ENGRO | 2019-05-21 | 257.00 | 263.00 | 256.01 | 259.88 | 432300 |
ENGRO | 2019-05-20 | 255.02 | 264.00 | 249.00 | 260.82 | 445500 |
ENGRO | 2019-05-17 | 263.89 | 263.98 | 252.50 | 254.25 | 348700 |
ENGRO | 2019-05-16 | 263.50 | 263.89 | 258.01 | 261.97 | 96400 |
ENGRO | 2019-05-15 | 267.00 | 269.48 | 261.60 | 263.29 | 387300 |
ENGRO | 2019-05-14 | 257.01 | 264.58 | 257.01 | 262.73 | 507500 |
ENGRO | 2019-05-13 | 268.00 | 269.00 | 257.51 | 260.73 | 372700 |
ENGRO | 2019-05-10 | 268.10 | 268.10 | 264.89 | 266.08 | 91100 |
ENGRO | 2019-05-09 | 274.98 | 277.00 | 268.00 | 268.92 | 486800 |
ENGRO | 2019-05-08 | 277.79 | 279.95 | 271.25 | 272.25 | 643100 |
ENGRO | 2019-05-07 | 279.42 | 281.98 | 276.60 | 277.60 | 119400 |
ENGRO | 2019-05-06 | 286.50 | 287.00 | 277.75 | 279.42 | 238600 |
ENGRO | 2019-05-03 | 291.00 | 291.00 | 284.00 | 285.64 | 221000 |
ENGRO | 2019-05-02 | 292.00 | 299.79 | 289.50 | 289.97 | 141700 |
ENGRO | 2019-04-30 | 317.01 | 320.32 | 315.55 | 317.60 | 248900 |
ENGRO | 2019-04-29 | 325.00 | 327.75 | 319.98 | 320.32 | 400500 |
ENGRO | 2019-04-26 | 320.00 | 328.26 | 320.00 | 323.36 | 739900 |
ENGRO | 2019-04-25 | 318.98 | 325.98 | 316.57 | 323.01 | 632300 |
ENGRO | 2019-04-24 | 314.64 | 319.98 | 313.10 | 316.57 | 373600 |
ENGRO | 2019-04-23 | 318.48 | 319.97 | 314.00 | 314.64 | 646300 |
ENGRO | 2019-04-22 | 319.98 | 321.00 | 318.00 | 318.48 | 311800 |
ENGRO | 2019-04-19 | 317.60 | 323.25 | 317.50 | 318.70 | 371300 |
ENGRO | 2019-04-18 | 316.75 | 318.89 | 316.00 | 317.33 | 264800 |
ENGRO | 2019-04-17 | 318.10 | 318.29 | 314.98 | 316.76 | 211300 |
ENGRO | 2019-04-16 | 317.04 | 320.00 | 315.50 | 318.01 | 312600 |
ENGRO | 2019-04-15 | 322.10 | 322.10 | 317.00 | 319.41 | 249600 |
ENGRO | 2019-04-12 | 316.01 | 322.50 | 315.50 | 319.73 | 395600 |
ENGRO | 2019-04-11 | 314.50 | 318.00 | 314.00 | 315.94 | 380200 |
ENGRO | 2019-04-10 | 316.10 | 317.95 | 312.20 | 314.70 | 138800 |
ENGRO | 2019-04-09 | 316.00 | 320.00 | 311.60 | 317.48 | 474400 |
ENGRO | 2019-04-08 | 316.02 | 318.50 | 313.50 | 314.70 | 993600 |
ENGRO | 2019-04-05 | 319.48 | 320.01 | 317.25 | 318.97 | 527500 |
ENGRO | 2019-04-04 | 320.02 | 321.00 | 317.00 | 318.32 | 322700 |
ENGRO | 2019-04-03 | 316.00 | 324.98 | 311.20 | 321.85 | 256400 |
ENGRO | 2019-04-02 | 324.89 | 325.00 | 319.00 | 320.77 | 126400 |
ENGRO | 2019-04-01 | 327.00 | 327.00 | 322.50 | 322.64 | 132900 |
ENGRO | 2019-03-29 | 323.00 | 329.95 | 323.20 | 327.23 | 315700 |
ENGRO | 2019-03-28 | 323.10 | 325.50 | 323.01 | 324.45 | 247300 |
ENGRO | 2019-03-27 | 322.00 | 327.50 | 321.89 | 326.86 | 238700 |
ENGRO | 2019-03-26 | 319.50 | 322.00 | 317.14 | 320.95 | 190800 |
ENGRO | 2019-03-25 | 322.01 | 322.01 | 319.11 | 319.95 | 73000 |
ENGRO | 2019-03-22 | 324.00 | 326.29 | 321.98 | 323.29 | 64700 |
ENGRO | 2019-03-21 | 328.00 | 328.00 | 323.01 | 324.58 | 271100 |
ENGRO | 2019-03-20 | 321.98 | 328.29 | 321.95 | 327.76 | 655100 |
ENGRO | 2019-03-19 | 322.50 | 327.00 | 320.60 | 321.76 | 534200 |
ENGRO | 2019-03-18 | 318.00 | 321.00 | 315.00 | 320.26 | 267300 |
ENGRO | 2019-03-15 | 319.57 | 319.57 | 315.01 | 316.11 | 206900 |
ENGRO | 2019-03-14 | 318.98 | 320.94 | 311.16 | 317.55 | 135100 |
ENGRO | 2019-03-13 | 317.73 | 319.00 | 315.29 | 317.48 | 95300 |
ENGRO | 2019-03-12 | 321.97 | 321.97 | 315.10 | 317.72 | 267100 |
ENGRO | 2019-03-11 | 321.00 | 322.98 | 317.51 | 318.13 | 97200 |
ENGRO | 2019-03-08 | 325.20 | 325.70 | 318.00 | 320.52 | 253800 |
ENGRO | 2019-03-07 | 327.50 | 327.50 | 325.04 | 326.52 | 23600 |
ENGRO | 2019-03-06 | 328.00 | 328.00 | 325.50 | 327.33 | 84100 |
ENGRO | 2019-03-05 | 328.00 | 330.48 | 326.10 | 328.07 | 244200 |
ENGRO | 2019-03-04 | 327.00 | 328.58 | 324.50 | 327.85 | 224100 |
ENGRO | 2019-03-01 | 323.50 | 328.00 | 322.55 | 326.97 | 368400 |
ENGRO | 2019-02-28 | 324.50 | 328.98 | 319.00 | 326.08 | 1377600 |
ENGRO | 2019-02-27 | 322.00 | 327.01 | 306.54 | 322.86 | 2318100 |
ENGRO | 2019-02-26 | 320.01 | 325.89 | 320.01 | 321.35 | 561700 |
ENGRO | 2019-02-25 | 329.95 | 329.95 | 326.00 | 326.42 | 103800 |
ENGRO | 2019-02-22 | 329.50 | 332.00 | 327.51 | 328.82 | 322300 |
ENGRO | 2019-02-21 | 332.75 | 333.00 | 329.00 | 331.69 | 397600 |
ENGRO | 2019-02-20 | 330.10 | 333.89 | 324.10 | 332.73 | 863700 |
ENGRO | 2019-02-19 | 327.00 | 330.94 | 324.50 | 326.75 | 268800 |
ENGRO | 2019-02-18 | 326.00 | 330.00 | 324.10 | 327.77 | 328100 |
ENGRO | 2019-02-15 | 328.01 | 329.04 | 325.50 | 327.98 | 272700 |
ENGRO | 2019-02-14 | 329.00 | 329.60 | 327.00 | 327.76 | 74600 |
ENGRO | 2019-02-13 | 332.79 | 333.98 | 328.25 | 329.39 | 126600 |
ENGRO | 2019-02-12 | 328.04 | 332.89 | 328.04 | 331.89 | 170700 |
ENGRO | 2019-02-11 | 333.47 | 334.50 | 328.00 | 329.97 | 727300 |
ENGRO | 2019-02-08 | 336.10 | 338.95 | 329.60 | 331.98 | 914400 |
ENGRO | 2019-02-07 | 338.51 | 340.50 | 336.10 | 336.64 | 149300 |
ENGRO | 2019-02-06 | 336.95 | 341.75 | 336.00 | 338.79 | 774100 |
ENGRO | 2019-02-04 | 336.58 | 338.58 | 335.01 | 336.91 | 320400 |
ENGRO | 2019-02-01 | 334.14 | 337.98 | 334.14 | 335.89 | 181100 |
ENGRO | 2019-01-31 | 335.50 | 337.98 | 334.25 | 335.35 | 437600 |
ENGRO | 2019-01-30 | 339.97 | 340.50 | 336.00 | 336.36 | 227500 |
ENGRO | 2019-01-29 | 338.50 | 339.48 | 337.10 | 339.01 | 200500 |
ENGRO | 2019-01-28 | 337.00 | 339.00 | 335.00 | 338.51 | 308500 |
ENGRO | 2019-01-25 | 336.98 | 338.89 | 333.10 | 336.38 | 494700 |
ENGRO | 2019-01-24 | 338.00 | 343.00 | 335.01 | 336.26 | 1732300 |
ENGRO | 2019-01-23 | 331.85 | 335.75 | 329.10 | 333.13 | 768500 |
ENGRO | 2019-01-22 | 328.50 | 332.50 | 326.00 | 330.92 | 573000 |
ENGRO | 2019-01-21 | 327.01 | 331.48 | 326.25 | 327.77 | 490600 |
ENGRO | 2019-01-18 | 330.00 | 331.89 | 325.13 | 327.80 | 350000 |
ENGRO | 2019-01-17 | 328.01 | 329.00 | 323.01 | 328.48 | 609900 |
ENGRO | 2019-01-16 | 332.00 | 334.48 | 328.35 | 329.20 | 411500 |
ENGRO | 2019-01-15 | 324.97 | 334.79 | 324.97 | 333.00 | 1606000 |
ENGRO | 2019-01-14 | 323.01 | 325.98 | 321.01 | 324.45 | 459900 |
ENGRO | 2019-01-11 | 328.64 | 334.94 | 320.04 | 321.32 | 1468700 |
ENGRO | 2019-01-10 | 324.95 | 329.89 | 322.01 | 328.42 | 575900 |
ENGRO | 2019-01-09 | 327.80 | 328.50 | 322.60 | 324.20 | 259500 |
ENGRO | 2019-01-08 | 325.00 | 330.98 | 325.00 | 325.98 | 1032700 |
ENGRO | 2019-01-07 | 313.60 | 325.00 | 313.60 | 324.60 | 1186600 |
ENGRO | 2019-01-04 | 315.50 | 317.00 | 313.00 | 313.55 | 392700 |
ENGRO | 2019-01-03 | 308.98 | 318.00 | 304.50 | 314.98 | 985700 |
ENGRO | 2019-01-02 | 308.48 | 315.00 | 304.50 | 308.75 | 880900 |
ENGRO | 2019-01-01 | 294.95 | 305.63 | 294.95 | 305.54 | 498100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00