Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
HAL | 2020-02-24 | 39.50 | 39.50 | 39.50 | 39.50 | 1000 |
HAL | 2020-02-20 | 39.36 | 42.50 | 39.29 | 42.24 | 7000 |
HAL | 2020-02-19 | 42.00 | 42.00 | 42.00 | 42.00 | 1000 |
HAL | 2020-02-12 | 40.24 | 42.50 | 40.24 | 40.24 | 2500 |
HAL | 2020-02-07 | 0.00 | 40.25 | 40.25 | 42.79 | 500 |
HAL | 2020-02-04 | 0.00 | 40.31 | 40.31 | 42.79 | 500 |
HAL | 2020-02-03 | 42.15 | 42.79 | 42.15 | 42.79 | 1000 |
HAL | 2020-01-31 | 42.20 | 44.40 | 42.15 | 42.15 | 3000 |
HAL | 2020-01-30 | 0.00 | 42.22 | 42.22 | 44.59 | 1000 |
HAL | 2020-01-27 | 44.61 | 46.43 | 44.59 | 44.59 | 3000 |
HAL | 2020-01-24 | 43.86 | 47.34 | 43.81 | 47.08 | 12000 |
HAL | 2020-01-23 | 42.11 | 46.40 | 42.11 | 46.36 | 2500 |
HAL | 2020-01-15 | 42.75 | 47.24 | 42.75 | 44.43 | 4500 |
HAL | 2020-01-14 | 46.00 | 46.40 | 45.00 | 45.00 | 1500 |
HAL | 2020-01-07 | 46.54 | 46.54 | 46.54 | 46.54 | 3000 |
HAL | 2020-01-03 | 48.95 | 49.00 | 48.95 | 48.99 | 3500 |
HAL | 2019-12-17 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
HAL | 2019-12-16 | 45.84 | 47.04 | 45.84 | 47.04 | 2000 |
HAL | 2019-12-12 | 45.00 | 45.00 | 45.00 | 45.00 | 500 |
HAL | 2019-11-20 | 43.97 | 43.99 | 43.97 | 43.99 | 1000 |
HAL | 2019-11-15 | 42.00 | 42.00 | 42.00 | 42.00 | 1000 |
HAL | 2019-11-14 | 42.54 | 42.54 | 42.54 | 42.54 | 1000 |
HAL | 2019-11-12 | 40.56 | 42.25 | 40.56 | 40.56 | 1000 |
HAL | 2019-11-08 | 43.00 | 44.59 | 42.04 | 42.04 | 10000 |
HAL | 2019-11-04 | 42.50 | 42.50 | 42.50 | 42.50 | 500 |
HAL | 2019-10-31 | 41.00 | 42.50 | 41.00 | 42.49 | 9500 |
HAL | 2019-10-25 | 42.79 | 42.84 | 42.79 | 42.81 | 1000 |
HAL | 2019-10-24 | 41.00 | 41.00 | 41.00 | 41.00 | 1000 |
HAL | 2019-10-22 | 38.00 | 41.00 | 38.00 | 39.68 | 4000 |
HAL | 2019-10-18 | 39.43 | 39.43 | 39.43 | 39.43 | 500 |
HAL | 2019-10-15 | 41.50 | 41.50 | 41.50 | 41.50 | 2500 |
HAL | 2019-10-14 | 40.50 | 40.50 | 40.50 | 40.50 | 1500 |
HAL | 2019-10-11 | 41.50 | 41.50 | 41.40 | 41.40 | 1000 |
HAL | 2019-10-08 | 38.50 | 40.00 | 38.50 | 40.00 | 3500 |
HAL | 2019-10-07 | 38.50 | 38.50 | 38.50 | 38.50 | 1000 |
HAL | 2019-10-04 | 0.00 | 39.00 | 39.00 | 38.41 | 500 |
HAL | 2019-10-03 | 34.93 | 38.59 | 34.93 | 38.41 | 28500 |
HAL | 2019-10-02 | 0.00 | 36.76 | 36.76 | 36.76 | 0 |
HAL | 2019-09-27 | 37.90 | 37.90 | 37.90 | 37.90 | 500 |
HAL | 2019-09-20 | 0.00 | 39.88 | 39.88 | 39.88 | 0 |
HAL | 2019-09-18 | 39.90 | 39.90 | 39.90 | 39.90 | 500 |
HAL | 2019-09-17 | 37.56 | 38.00 | 37.54 | 38.00 | 7500 |
HAL | 2019-09-13 | 39.49 | 39.50 | 39.49 | 39.50 | 2000 |
HAL | 2019-09-12 | 37.63 | 39.50 | 37.61 | 39.50 | 4500 |
HAL | 2019-09-05 | 37.52 | 39.70 | 37.52 | 39.59 | 2500 |
HAL | 2019-08-29 | 39.50 | 39.50 | 39.50 | 39.50 | 1000 |
HAL | 2019-08-19 | 37.00 | 38.29 | 37.00 | 37.65 | 1000 |
HAL | 2019-08-09 | 35.50 | 36.50 | 35.50 | 36.50 | 1000 |
HAL | 2019-08-07 | 35.16 | 35.16 | 35.16 | 35.16 | 500 |
HAL | 2019-07-31 | 33.50 | 33.50 | 33.50 | 33.50 | 1000 |
HAL | 2019-07-26 | 0.00 | 35.00 | 35.00 | 35.00 | 0 |
HAL | 2019-07-25 | 0.00 | 35.07 | 35.07 | 35.07 | 0 |
HAL | 2019-07-22 | 35.15 | 35.15 | 35.15 | 35.15 | 500 |
HAL | 2019-07-19 | 35.31 | 37.00 | 35.31 | 37.00 | 1000 |
HAL | 2019-07-17 | 0.00 | 37.17 | 37.17 | 37.17 | 0 |
HAL | 2019-07-15 | 38.59 | 38.59 | 38.59 | 38.59 | 500 |
HAL | 2019-07-12 | 41.25 | 41.25 | 40.00 | 40.63 | 1000 |
HAL | 2019-06-28 | 39.34 | 39.34 | 39.34 | 39.34 | 1000 |
HAL | 2019-06-26 | 39.34 | 39.34 | 39.34 | 39.34 | 1500 |
HAL | 2019-06-25 | 38.75 | 42.74 | 38.75 | 41.40 | 3500 |
HAL | 2019-06-21 | 40.77 | 40.77 | 40.77 | 40.77 | 500 |
HAL | 2019-06-20 | 38.00 | 39.88 | 38.00 | 38.93 | 21500 |
HAL | 2019-06-19 | 38.84 | 38.84 | 38.84 | 38.84 | 4000 |
HAL | 2019-06-17 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
HAL | 2019-06-13 | 0.00 | 42.63 | 42.63 | 42.63 | 0 |
HAL | 2019-06-12 | 0.00 | 44.33 | 44.33 | 44.33 | 0 |
HAL | 2019-06-11 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
HAL | 2019-06-10 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
HAL | 2019-05-28 | 0.00 | 45.60 | 45.60 | 45.60 | 0 |
HAL | 2019-05-23 | 46.95 | 46.95 | 46.95 | 46.95 | 500 |
HAL | 2019-05-02 | 42.72 | 46.00 | 42.72 | 45.50 | 3500 |
HAL | 2019-04-29 | 41.79 | 45.50 | 41.79 | 44.97 | 3500 |
HAL | 2019-04-26 | 43.59 | 44.09 | 43.59 | 43.99 | 7500 |
HAL | 2019-04-25 | 38.56 | 42.00 | 38.56 | 42.00 | 6000 |
HAL | 2019-04-24 | 37.54 | 41.47 | 37.54 | 40.58 | 10500 |
HAL | 2019-04-19 | 39.50 | 39.50 | 39.50 | 39.50 | 1000 |
HAL | 2019-04-18 | 36.79 | 40.59 | 36.79 | 39.50 | 10000 |
HAL | 2019-04-17 | 36.09 | 38.99 | 36.06 | 38.72 | 8000 |
HAL | 2019-04-16 | 34.68 | 38.31 | 34.68 | 37.95 | 9000 |
HAL | 2019-04-15 | 36.50 | 36.50 | 36.50 | 36.50 | 1000 |
HAL | 2019-04-12 | 35.50 | 35.50 | 35.00 | 35.13 | 4000 |
HAL | 2019-04-11 | 31.01 | 34.27 | 31.01 | 33.90 | 21500 |
HAL | 2019-04-03 | 32.63 | 32.63 | 32.63 | 32.63 | 500 |
HAL | 2019-04-02 | 31.00 | 31.26 | 31.00 | 31.09 | 1500 |
HAL | 2019-04-01 | 28.95 | 30.98 | 28.95 | 29.78 | 3500 |
HAL | 2019-03-20 | 30.46 | 30.46 | 30.46 | 30.46 | 3000 |
HAL | 2019-03-15 | 32.06 | 32.06 | 32.06 | 32.06 | 1000 |
HAL | 2019-03-04 | 33.75 | 33.75 | 33.75 | 33.75 | 500 |
HAL | 2019-02-21 | 32.15 | 32.15 | 32.15 | 32.15 | 500 |
HAL | 2019-02-20 | 0.00 | 32.95 | 32.95 | 32.95 | 500 |
HAL | 2019-02-18 | 32.95 | 32.95 | 32.95 | 32.95 | 1000 |
HAL | 2019-02-15 | 34.66 | 34.66 | 34.66 | 34.66 | 1000 |
HAL | 2019-02-14 | 36.50 | 36.50 | 36.49 | 36.49 | 1500 |
HAL | 2019-02-11 | 38.40 | 38.40 | 38.40 | 38.40 | 1000 |
HAL | 2019-02-06 | 40.43 | 40.43 | 40.43 | 40.43 | 3000 |
HAL | 2019-02-04 | 42.00 | 43.00 | 42.00 | 42.54 | 4500 |
HAL | 2019-02-01 | 41.04 | 41.29 | 41.00 | 41.00 | 4500 |
HAL | 2019-01-31 | 39.33 | 39.33 | 39.29 | 39.33 | 4000 |
HAL | 2019-01-30 | 37.45 | 37.47 | 37.45 | 37.47 | 1000 |
HAL | 2019-01-29 | 35.00 | 35.70 | 35.00 | 35.70 | 5000 |
HAL | 2019-01-28 | 34.00 | 34.00 | 34.00 | 34.00 | 1000 |
HAL | 2019-01-23 | 35.59 | 35.59 | 33.79 | 35.00 | 2000 |
HAL | 2019-01-22 | 35.56 | 35.56 | 35.56 | 35.56 | 1000 |
HAL | 2019-01-18 | 37.43 | 37.43 | 37.43 | 37.43 | 500 |
HAL | 2019-01-17 | 36.58 | 36.58 | 36.52 | 36.52 | 5000 |
HAL | 2019-01-16 | 38.43 | 38.43 | 38.43 | 38.43 | 2500 |
HAL | 2019-01-15 | 40.45 | 40.45 | 40.45 | 40.45 | 500 |
HAL | 2019-01-14 | 42.61 | 42.61 | 42.58 | 42.58 | 6000 |
HAL | 2019-01-11 | 44.81 | 44.81 | 44.81 | 44.81 | 500 |
HAL | 2019-01-09 | 47.20 | 47.20 | 47.16 | 47.16 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00