Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GFIL | 2020-02-27 | 3.49 | 3.50 | 3.49 | 3.50 | 5000 |
GFIL | 2020-02-25 | 3.90 | 3.90 | 3.90 | 3.90 | 500 |
GFIL | 2020-02-24 | 3.50 | 4.25 | 3.50 | 3.50 | 4500 |
GFIL | 2020-02-17 | 4.30 | 4.30 | 3.99 | 4.30 | 1500 |
GFIL | 2020-02-13 | 3.84 | 3.84 | 3.55 | 3.55 | 1000 |
GFIL | 2020-02-12 | 3.50 | 3.50 | 3.29 | 3.31 | 10000 |
GFIL | 2020-02-11 | 2.97 | 3.67 | 2.81 | 3.67 | 10500 |
GFIL | 2020-02-10 | 3.21 | 3.21 | 3.01 | 3.01 | 2000 |
GFIL | 2020-02-07 | 3.46 | 3.46 | 3.45 | 3.45 | 1500 |
GFIL | 2020-02-04 | 3.25 | 3.97 | 3.25 | 3.97 | 1500 |
GFIL | 2020-02-03 | 3.59 | 3.59 | 3.58 | 3.58 | 11000 |
GFIL | 2020-01-29 | 3.42 | 3.50 | 3.40 | 3.50 | 1500 |
GFIL | 2020-01-28 | 3.90 | 3.90 | 3.51 | 3.59 | 10500 |
GFIL | 2020-01-27 | 4.00 | 4.30 | 3.90 | 3.95 | 5000 |
GFIL | 2020-01-23 | 3.71 | 3.71 | 3.59 | 3.59 | 10000 |
GFIL | 2020-01-22 | 3.90 | 3.90 | 3.90 | 3.90 | 1000 |
GFIL | 2020-01-21 | 3.50 | 3.90 | 3.40 | 3.50 | 15500 |
GFIL | 2020-01-20 | 3.70 | 3.70 | 3.59 | 3.59 | 7500 |
GFIL | 2020-01-17 | 3.11 | 4.00 | 3.11 | 4.00 | 8500 |
GFIL | 2020-01-15 | 4.07 | 4.07 | 4.07 | 4.07 | 8000 |
GFIL | 2020-01-09 | 3.78 | 3.79 | 3.78 | 3.79 | 2500 |
GFIL | 2020-01-06 | 3.46 | 3.50 | 3.45 | 3.45 | 4000 |
GFIL | 2020-01-03 | 4.15 | 4.15 | 3.50 | 3.79 | 7500 |
GFIL | 2020-01-02 | 3.59 | 4.23 | 3.59 | 3.71 | 12500 |
GFIL | 2019-12-30 | 3.59 | 3.59 | 3.59 | 3.59 | 2500 |
GFIL | 2019-12-27 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
GFIL | 2019-12-16 | 3.00 | 3.29 | 3.00 | 3.29 | 11000 |
GFIL | 2019-12-12 | 3.00 | 3.24 | 3.00 | 3.24 | 1000 |
GFIL | 2019-12-11 | 3.02 | 3.02 | 2.91 | 3.00 | 31000 |
GFIL | 2019-12-09 | 3.21 | 3.34 | 3.20 | 3.29 | 7000 |
GFIL | 2019-12-06 | 3.65 | 3.65 | 3.00 | 3.45 | 10000 |
GFIL | 2019-12-05 | 3.65 | 3.65 | 3.65 | 3.65 | 1500 |
GFIL | 2019-12-03 | 3.40 | 3.75 | 3.40 | 3.75 | 11000 |
GFIL | 2019-12-02 | 3.65 | 3.65 | 3.54 | 3.59 | 3000 |
GFIL | 2019-11-29 | 3.50 | 3.84 | 3.50 | 3.84 | 2500 |
GFIL | 2019-11-28 | 3.49 | 3.75 | 3.49 | 3.50 | 89500 |
GFIL | 2019-11-26 | 3.10 | 3.14 | 3.09 | 3.14 | 2000 |
GFIL | 2019-11-25 | 3.49 | 3.89 | 3.49 | 3.49 | 15500 |
GFIL | 2019-11-22 | 3.29 | 4.00 | 3.29 | 4.00 | 5000 |
GFIL | 2019-11-21 | 3.00 | 3.00 | 2.80 | 3.00 | 3000 |
GFIL | 2019-11-20 | 3.20 | 3.20 | 3.20 | 3.20 | 4500 |
GFIL | 2019-11-18 | 2.21 | 3.25 | 2.21 | 3.25 | 1000 |
GFIL | 2019-11-14 | 2.92 | 3.00 | 2.92 | 2.96 | 8500 |
GFIL | 2019-11-13 | 3.07 | 3.09 | 3.07 | 3.09 | 1000 |
GFIL | 2019-11-12 | 2.89 | 3.00 | 2.84 | 2.98 | 11500 |
GFIL | 2019-11-11 | 2.96 | 2.96 | 2.96 | 2.96 | 2500 |
GFIL | 2019-11-08 | 2.22 | 3.00 | 2.22 | 3.00 | 3000 |
GFIL | 2019-11-07 | 3.49 | 3.49 | 3.09 | 3.09 | 5500 |
GFIL | 2019-11-06 | 3.19 | 3.19 | 3.19 | 3.19 | 500 |
GFIL | 2019-11-05 | 3.00 | 3.07 | 2.96 | 3.07 | 3000 |
GFIL | 2019-11-04 | 2.99 | 3.04 | 2.99 | 3.01 | 3500 |
GFIL | 2019-10-31 | 2.96 | 3.00 | 2.96 | 3.00 | 2000 |
GFIL | 2019-10-30 | 3.50 | 3.50 | 2.79 | 2.83 | 125500 |
GFIL | 2019-10-29 | 3.60 | 3.84 | 3.50 | 3.79 | 8500 |
GFIL | 2019-10-28 | 4.00 | 4.00 | 4.00 | 4.00 | 5500 |
GFIL | 2019-10-18 | 4.00 | 4.00 | 4.00 | 4.00 | 2500 |
GFIL | 2019-10-17 | 4.09 | 4.09 | 4.00 | 4.00 | 1500 |
GFIL | 2019-10-16 | 4.25 | 4.50 | 3.80 | 4.48 | 60500 |
GFIL | 2019-10-15 | 4.09 | 4.09 | 3.50 | 4.01 | 4000 |
GFIL | 2019-10-14 | 3.98 | 3.98 | 3.72 | 3.72 | 2000 |
GFIL | 2019-10-11 | 4.00 | 4.40 | 3.80 | 4.40 | 2500 |
GFIL | 2019-10-10 | 4.44 | 4.44 | 3.71 | 3.71 | 2500 |
GFIL | 2019-10-09 | 3.95 | 4.19 | 3.95 | 4.07 | 37000 |
GFIL | 2019-10-08 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
GFIL | 2019-10-07 | 3.40 | 3.79 | 3.02 | 3.75 | 11000 |
GFIL | 2019-10-04 | 3.84 | 3.84 | 3.20 | 3.51 | 2500 |
GFIL | 2019-10-03 | 2.45 | 3.32 | 2.45 | 3.32 | 135000 |
GFIL | 2019-10-02 | 2.29 | 2.33 | 2.20 | 2.32 | 11500 |
GFIL | 2019-09-26 | 2.04 | 2.15 | 2.04 | 2.15 | 5500 |
GFIL | 2019-09-25 | 1.89 | 1.99 | 1.89 | 1.96 | 1500 |
GFIL | 2019-09-19 | 2.01 | 2.10 | 2.00 | 2.06 | 9000 |
GFIL | 2019-09-18 | 2.44 | 2.44 | 2.00 | 2.00 | 2000 |
GFIL | 2019-09-17 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GFIL | 2019-09-13 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GFIL | 2019-09-11 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GFIL | 2019-09-05 | 1.89 | 1.89 | 1.89 | 1.89 | 500 |
GFIL | 2019-08-29 | 1.82 | 1.82 | 1.82 | 1.82 | 500 |
GFIL | 2019-08-26 | 1.79 | 1.85 | 1.79 | 1.82 | 3000 |
GFIL | 2019-08-23 | 1.78 | 1.78 | 1.78 | 1.78 | 1000 |
GFIL | 2019-08-20 | 1.50 | 1.75 | 1.49 | 1.50 | 28500 |
GFIL | 2019-08-19 | 1.50 | 1.50 | 1.15 | 1.20 | 50000 |
GFIL | 2019-07-16 | 2.00 | 2.00 | 1.80 | 2.00 | 1000 |
GFIL | 2019-07-10 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
GFIL | 2019-07-09 | 1.96 | 1.96 | 1.96 | 1.96 | 1000 |
GFIL | 2019-07-04 | 2.20 | 2.20 | 2.10 | 2.14 | 3500 |
GFIL | 2019-07-03 | 2.21 | 2.21 | 2.21 | 2.21 | 500 |
GFIL | 2019-07-02 | 2.05 | 2.15 | 2.01 | 2.09 | 16500 |
GFIL | 2019-07-01 | 2.00 | 2.45 | 1.71 | 2.17 | 22500 |
GFIL | 2019-06-27 | 2.59 | 2.59 | 2.59 | 2.59 | 500 |
GFIL | 2019-06-20 | 2.50 | 2.53 | 2.50 | 2.50 | 6000 |
GFIL | 2019-06-11 | 2.50 | 3.00 | 2.50 | 3.00 | 9500 |
GFIL | 2019-06-10 | 2.41 | 2.41 | 2.30 | 2.31 | 2500 |
GFIL | 2019-05-30 | 2.54 | 2.54 | 2.50 | 2.50 | 1000 |
GFIL | 2019-05-29 | 2.50 | 2.66 | 2.03 | 2.30 | 27500 |
GFIL | 2019-05-14 | 2.98 | 2.98 | 2.98 | 2.98 | 500 |
GFIL | 2019-05-09 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
GFIL | 2019-05-06 | 2.79 | 2.79 | 2.79 | 2.79 | 1000 |
GFIL | 2019-05-03 | 2.79 | 2.79 | 2.79 | 2.79 | 500 |
GFIL | 2019-04-24 | 3.02 | 3.02 | 3.02 | 3.02 | 500 |
GFIL | 2019-04-23 | 3.29 | 3.29 | 3.20 | 3.20 | 1500 |
GFIL | 2019-04-18 | 3.07 | 3.07 | 3.05 | 3.05 | 3500 |
GFIL | 2019-04-16 | 3.04 | 3.04 | 3.04 | 3.04 | 1000 |
GFIL | 2019-04-05 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
GFIL | 2019-04-02 | 3.30 | 3.30 | 3.29 | 3.29 | 1000 |
GFIL | 2019-04-01 | 3.21 | 3.21 | 3.21 | 3.21 | 500 |
GFIL | 2019-03-29 | 4.78 | 4.78 | 3.54 | 3.54 | 2000 |
GFIL | 2019-03-28 | 4.55 | 4.55 | 4.55 | 4.55 | 500 |
GFIL | 2019-03-27 | 3.82 | 4.25 | 3.79 | 4.25 | 3000 |
GFIL | 2019-03-26 | 3.73 | 3.73 | 3.53 | 3.53 | 1500 |
GFIL | 2019-03-25 | 3.30 | 3.30 | 3.30 | 3.30 | 3000 |
GFIL | 2019-03-21 | 3.69 | 3.70 | 3.69 | 3.69 | 1000 |
GFIL | 2019-03-20 | 3.50 | 3.50 | 3.50 | 3.50 | 1000 |
GFIL | 2019-03-15 | 3.99 | 4.00 | 3.99 | 4.00 | 18000 |
GFIL | 2019-03-14 | 3.79 | 3.88 | 3.79 | 3.85 | 2500 |
GFIL | 2019-03-12 | 3.55 | 3.55 | 3.55 | 3.55 | 500 |
GFIL | 2019-03-11 | 3.69 | 3.75 | 3.69 | 3.74 | 12000 |
GFIL | 2019-03-07 | 3.55 | 3.55 | 3.55 | 3.55 | 1000 |
GFIL | 2019-03-05 | 3.59 | 3.77 | 3.59 | 3.77 | 4000 |
GFIL | 2019-03-04 | 3.47 | 3.50 | 3.47 | 3.50 | 1000 |
GFIL | 2019-03-01 | 3.50 | 3.50 | 3.50 | 3.50 | 10000 |
GFIL | 2019-02-28 | 3.65 | 3.65 | 3.65 | 3.65 | 3500 |
GFIL | 2019-02-27 | 3.29 | 3.40 | 3.13 | 3.40 | 8000 |
GFIL | 2019-02-26 | 3.52 | 3.52 | 3.52 | 3.52 | 4500 |
GFIL | 2019-02-25 | 3.70 | 3.78 | 3.70 | 3.78 | 3000 |
GFIL | 2019-02-20 | 0.00 | 3.33 | 3.33 | 3.33 | 500 |
GFIL | 2019-02-18 | 3.34 | 3.34 | 3.31 | 3.33 | 3000 |
GFIL | 2019-02-13 | 3.50 | 3.65 | 3.50 | 3.52 | 4000 |
GFIL | 2019-02-07 | 3.96 | 3.96 | 3.96 | 3.96 | 500 |
GFIL | 2019-02-01 | 3.40 | 3.78 | 3.40 | 3.78 | 5000 |
GFIL | 2019-01-31 | 3.72 | 3.73 | 3.72 | 3.73 | 4500 |
GFIL | 2019-01-24 | 3.50 | 3.79 | 3.50 | 3.79 | 2500 |
GFIL | 2019-01-23 | 3.40 | 3.50 | 3.40 | 3.50 | 3500 |
GFIL | 2019-01-22 | 3.25 | 3.25 | 3.25 | 3.25 | 3500 |
GFIL | 2019-01-21 | 3.25 | 3.40 | 3.25 | 3.40 | 1500 |
GFIL | 2019-01-18 | 3.40 | 3.40 | 3.40 | 3.40 | 1000 |
GFIL | 2019-01-14 | 3.57 | 3.58 | 3.57 | 3.58 | 1000 |
GFIL | 2019-01-10 | 3.40 | 3.40 | 3.40 | 3.40 | 1000 |
GFIL | 2019-01-09 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
GFIL | 2019-01-07 | 3.43 | 3.43 | 3.43 | 3.43 | 500 |
GFIL | 2019-01-04 | 3.21 | 3.45 | 3.20 | 3.28 | 1500 |
GFIL | 2019-01-03 | 3.50 | 3.50 | 3.20 | 3.45 | 24000 |
GFIL | 2019-01-02 | 3.79 | 3.79 | 3.40 | 3.46 | 52500 |
GFIL | 2019-01-01 | 4.19 | 4.19 | 3.92 | 3.92 | 12500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00