Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JLICL | 2020-02-28 | 377.00 | 377.00 | 375.00 | 375.00 | 1200 |
JLICL | 2020-02-27 | 358.00 | 384.89 | 358.00 | 384.89 | 700 |
JLICL | 2020-02-26 | 386.66 | 386.66 | 375.00 | 378.14 | 900 |
JLICL | 2020-02-25 | 395.00 | 396.00 | 395.00 | 395.50 | 300 |
JLICL | 2020-02-24 | 390.00 | 398.00 | 390.00 | 396.66 | 1000 |
JLICL | 2020-02-21 | 380.01 | 400.00 | 380.01 | 400.00 | 300 |
JLICL | 2020-02-19 | 395.00 | 403.00 | 395.00 | 400.00 | 400 |
JLICL | 2020-02-17 | 419.00 | 419.00 | 419.00 | 419.00 | 100 |
JLICL | 2020-02-14 | 401.50 | 401.50 | 400.00 | 400.00 | 900 |
JLICL | 2020-02-13 | 401.00 | 401.00 | 401.00 | 401.00 | 200 |
JLICL | 2020-02-12 | 421.00 | 435.00 | 400.00 | 401.00 | 1700 |
JLICL | 2020-02-11 | 403.50 | 413.00 | 403.50 | 413.00 | 800 |
JLICL | 2020-02-07 | 399.89 | 399.89 | 388.10 | 389.88 | 1800 |
JLICL | 2020-02-06 | 365.10 | 394.98 | 362.01 | 394.92 | 1500 |
JLICL | 2020-02-04 | 385.00 | 385.00 | 377.10 | 385.00 | 600 |
JLICL | 2020-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 300 |
JLICL | 2020-01-24 | 400.00 | 409.00 | 400.00 | 400.00 | 1000 |
JLICL | 2020-01-21 | 420.00 | 420.00 | 396.85 | 400.00 | 3100 |
JLICL | 2020-01-20 | 404.89 | 420.00 | 404.89 | 419.94 | 700 |
JLICL | 2020-01-17 | 390.00 | 406.00 | 390.00 | 406.00 | 200 |
JLICL | 2020-01-16 | 400.00 | 400.00 | 395.00 | 395.00 | 3600 |
JLICL | 2020-01-15 | 399.89 | 399.89 | 399.89 | 399.89 | 300 |
JLICL | 2020-01-14 | 401.00 | 401.00 | 395.00 | 396.00 | 31200 |
JLICL | 2020-01-13 | 400.50 | 400.50 | 400.00 | 400.00 | 200 |
JLICL | 2020-01-10 | 404.89 | 405.00 | 404.89 | 405.00 | 500 |
JLICL | 2020-01-09 | 400.00 | 400.00 | 395.00 | 395.00 | 2500 |
JLICL | 2020-01-07 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
JLICL | 2020-01-06 | 399.98 | 399.98 | 399.98 | 399.98 | 100 |
JLICL | 2020-01-03 | 391.00 | 391.00 | 390.00 | 390.00 | 6400 |
JLICL | 2020-01-01 | 415.00 | 415.00 | 385.00 | 391.00 | 1300 |
JLICL | 2019-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
JLICL | 2019-12-30 | 399.89 | 404.00 | 399.89 | 403.13 | 600 |
JLICL | 2019-12-27 | 390.00 | 390.00 | 386.64 | 386.64 | 200 |
JLICL | 2019-12-26 | 407.00 | 407.00 | 407.00 | 407.00 | 100 |
JLICL | 2019-12-24 | 385.00 | 399.00 | 385.00 | 399.00 | 300 |
JLICL | 2019-12-23 | 400.00 | 400.00 | 380.00 | 380.00 | 6500 |
JLICL | 2019-12-20 | 385.00 | 385.00 | 385.00 | 385.00 | 100 |
JLICL | 2019-12-19 | 396.00 | 400.00 | 390.00 | 393.86 | 4700 |
JLICL | 2019-12-18 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
JLICL | 2019-12-17 | 370.10 | 385.00 | 370.10 | 385.00 | 300 |
JLICL | 2019-12-16 | 380.00 | 385.00 | 380.00 | 385.00 | 200 |
JLICL | 2019-12-12 | 380.00 | 380.00 | 370.00 | 375.00 | 400 |
JLICL | 2019-12-11 | 370.00 | 380.00 | 370.00 | 380.00 | 400 |
JLICL | 2019-12-10 | 380.00 | 385.00 | 380.00 | 385.00 | 200 |
JLICL | 2019-12-09 | 376.00 | 382.00 | 375.00 | 382.00 | 300 |
JLICL | 2019-12-06 | 390.00 | 390.00 | 390.00 | 390.00 | 400 |
JLICL | 2019-12-04 | 385.00 | 385.00 | 361.00 | 382.50 | 13500 |
JLICL | 2019-12-03 | 385.00 | 385.00 | 380.00 | 380.00 | 500 |
JLICL | 2019-12-02 | 370.10 | 385.01 | 370.10 | 385.00 | 2500 |
JLICL | 2019-11-29 | 381.00 | 381.98 | 375.00 | 381.89 | 5800 |
JLICL | 2019-11-28 | 359.00 | 375.00 | 359.00 | 363.79 | 103300 |
JLICL | 2019-11-27 | 358.89 | 359.00 | 358.89 | 359.00 | 700 |
JLICL | 2019-11-26 | 343.00 | 360.00 | 342.00 | 342.00 | 2200 |
JLICL | 2019-11-25 | 346.50 | 346.50 | 346.50 | 346.50 | 100 |
JLICL | 2019-11-21 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
JLICL | 2019-11-20 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
JLICL | 2019-11-18 | 330.00 | 346.50 | 328.55 | 346.50 | 700 |
JLICL | 2019-11-15 | 325.00 | 340.00 | 325.00 | 330.00 | 300 |
JLICL | 2019-11-13 | 328.79 | 328.79 | 328.79 | 328.79 | 200 |
JLICL | 2019-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
JLICL | 2019-11-08 | 320.00 | 320.00 | 320.00 | 320.00 | 1000 |
JLICL | 2019-11-06 | 321.00 | 321.00 | 320.00 | 320.00 | 600 |
JLICL | 2019-11-01 | 0.00 | 317.29 | 317.29 | 334.00 | 100 |
JLICL | 2019-10-23 | 334.00 | 334.79 | 334.00 | 334.00 | 800 |
JLICL | 2019-10-22 | 318.92 | 318.92 | 318.92 | 318.92 | 900 |
JLICL | 2019-10-21 | 325.00 | 340.00 | 325.00 | 335.70 | 700 |
JLICL | 2019-10-16 | 320.00 | 325.50 | 320.00 | 325.50 | 1600 |
JLICL | 2019-10-11 | 310.00 | 310.00 | 310.00 | 310.00 | 400 |
JLICL | 2019-10-10 | 315.00 | 315.00 | 311.00 | 312.00 | 400 |
JLICL | 2019-10-08 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
JLICL | 2019-10-07 | 315.00 | 329.98 | 315.00 | 329.98 | 300 |
JLICL | 2019-10-02 | 329.98 | 329.98 | 302.13 | 329.98 | 200 |
JLICL | 2019-09-30 | 338.70 | 338.77 | 315.00 | 315.00 | 11100 |
JLICL | 2019-09-27 | 329.64 | 329.64 | 327.00 | 329.64 | 9700 |
JLICL | 2019-09-26 | 313.95 | 313.95 | 313.95 | 313.95 | 300 |
JLICL | 2019-09-25 | 299.01 | 299.01 | 299.00 | 299.01 | 900 |
JLICL | 2019-09-24 | 284.77 | 284.77 | 277.00 | 284.77 | 700 |
JLICL | 2019-09-23 | 271.20 | 271.22 | 271.20 | 271.22 | 300 |
JLICL | 2019-09-20 | 254.00 | 258.30 | 254.00 | 258.30 | 200 |
JLICL | 2019-09-19 | 246.00 | 246.00 | 246.00 | 246.00 | 2300 |
JLICL | 2019-09-18 | 234.30 | 234.30 | 226.00 | 234.30 | 700 |
JLICL | 2019-09-17 | 228.39 | 228.39 | 223.14 | 223.14 | 100 |
JLICL | 2019-09-16 | 228.39 | 228.39 | 228.39 | 217.52 | 100 |
JLICL | 2019-09-13 | 217.52 | 217.52 | 217.52 | 217.52 | 100 |
JLICL | 2019-09-12 | 202.11 | 217.35 | 202.10 | 207.17 | 1000 |
JLICL | 2019-08-28 | 220.00 | 220.00 | 220.00 | 210.00 | 100 |
JLICL | 2019-08-21 | 205.00 | 210.00 | 205.00 | 210.00 | 2500 |
JLICL | 2019-08-20 | 196.00 | 196.00 | 196.00 | 205.00 | 100 |
JLICL | 2019-08-07 | 205.00 | 205.00 | 205.00 | 205.00 | 400 |
JLICL | 2019-08-01 | 200.00 | 200.00 | 200.00 | 209.75 | 100 |
JLICL | 2019-07-26 | 200.30 | 200.30 | 200.30 | 209.75 | 100 |
JLICL | 2019-07-23 | 199.50 | 220.00 | 199.50 | 209.75 | 200 |
JLICL | 2019-07-18 | 220.00 | 220.00 | 210.00 | 210.00 | 400 |
JLICL | 2019-07-16 | 230.00 | 230.00 | 220.00 | 220.00 | 300 |
JLICL | 2019-07-10 | 226.00 | 230.00 | 226.00 | 228.00 | 300 |
JLICL | 2019-07-05 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
JLICL | 2019-07-04 | 230.00 | 236.00 | 230.00 | 236.00 | 800 |
JLICL | 2019-07-03 | 236.25 | 236.25 | 236.25 | 225.00 | 100 |
JLICL | 2019-07-02 | 215.00 | 225.00 | 215.00 | 225.00 | 400 |
JLICL | 2019-06-28 | 225.00 | 225.00 | 223.25 | 224.41 | 700 |
JLICL | 2019-06-27 | 245.00 | 255.00 | 235.00 | 235.00 | 2000 |
JLICL | 2019-06-26 | 240.00 | 250.00 | 240.00 | 243.33 | 150 |
JLICL | 2019-06-20 | 249.00 | 256.55 | 245.00 | 249.32 | 4550 |
JLICL | 2019-06-19 | 256.50 | 256.50 | 256.50 | 256.50 | 1050 |
JLICL | 2019-06-18 | 270.00 | 270.00 | 269.89 | 270.00 | 4350 |
JLICL | 2019-06-17 | 262.36 | 270.00 | 262.36 | 270.00 | 500 |
JLICL | 2019-06-14 | 262.36 | 263.00 | 262.36 | 262.36 | 8000 |
JLICL | 2019-06-13 | 280.00 | 280.00 | 276.17 | 276.17 | 550 |
JLICL | 2019-06-12 | 290.70 | 290.70 | 290.70 | 290.70 | 200 |
JLICL | 2019-05-29 | 318.00 | 318.00 | 318.00 | 306.00 | 50 |
JLICL | 2019-05-23 | 302.00 | 306.00 | 302.00 | 306.00 | 300 |
JLICL | 2019-05-22 | 288.10 | 304.45 | 288.10 | 291.57 | 1300 |
JLICL | 2019-05-21 | 302.01 | 302.01 | 302.01 | 302.01 | 3200 |
JLICL | 2019-05-20 | 0.00 | 309.95 | 309.95 | 317.91 | 100 |
JLICL | 2019-05-14 | 317.89 | 318.00 | 317.89 | 317.91 | 700 |
JLICL | 2019-05-09 | 305.00 | 305.00 | 305.00 | 305.00 | 700 |
JLICL | 2019-05-08 | 310.00 | 310.00 | 305.89 | 305.89 | 2400 |
JLICL | 2019-05-07 | 322.00 | 322.00 | 322.00 | 322.00 | 500 |
JLICL | 2019-05-02 | 319.00 | 320.00 | 319.00 | 307.29 | 200 |
JLICL | 2019-04-29 | 302.00 | 315.00 | 302.00 | 307.29 | 6400 |
JLICL | 2019-04-26 | 300.00 | 300.00 | 290.00 | 300.00 | 9900 |
JLICL | 2019-04-25 | 300.04 | 300.04 | 300.04 | 299.00 | 50 |
JLICL | 2019-04-23 | 300.04 | 300.04 | 299.00 | 299.00 | 1200 |
JLICL | 2019-04-17 | 320.00 | 335.00 | 320.00 | 325.00 | 3750 |
JLICL | 2019-04-11 | 335.00 | 349.00 | 330.04 | 336.36 | 450 |
JLICL | 2019-04-10 | 330.00 | 351.75 | 325.00 | 346.39 | 1100 |
JLICL | 2019-04-05 | 335.00 | 335.00 | 320.00 | 335.00 | 400 |
JLICL | 2019-04-04 | 326.05 | 326.05 | 325.39 | 325.60 | 300 |
JLICL | 2019-04-03 | 335.54 | 345.00 | 335.00 | 342.51 | 650 |
JLICL | 2019-04-02 | 355.00 | 355.00 | 351.98 | 351.98 | 450 |
JLICL | 2019-04-01 | 371.00 | 371.00 | 370.50 | 370.50 | 1500 |
JLICL | 2019-03-29 | 390.10 | 390.10 | 389.98 | 390.00 | 600 |
JLICL | 2019-03-28 | 400.00 | 400.00 | 400.00 | 400.00 | 7300 |
JLICL | 2019-03-26 | 415.00 | 415.00 | 415.00 | 415.00 | 500 |
JLICL | 2019-03-25 | 0.00 | 419.00 | 419.00 | 418.00 | 5000 |
JLICL | 2019-03-18 | 0.00 | 397.10 | 397.10 | 418.00 | 50 |
JLICL | 2019-03-15 | 425.00 | 425.00 | 418.00 | 418.00 | 1050 |
JLICL | 2019-03-13 | 0.00 | 426.00 | 426.00 | 440.00 | 400 |
JLICL | 2019-03-12 | 401.00 | 440.00 | 401.00 | 440.00 | 9550 |
JLICL | 2019-03-11 | 418.01 | 420.00 | 418.00 | 420.00 | 650 |
JLICL | 2019-03-08 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
JLICL | 2019-03-06 | 434.63 | 440.00 | 434.63 | 440.00 | 2200 |
JLICL | 2019-03-05 | 0.00 | 434.64 | 434.64 | 457.50 | 50 |
JLICL | 2019-03-04 | 480.36 | 480.36 | 480.36 | 457.50 | 100 |
JLICL | 2019-03-01 | 430.00 | 467.00 | 430.00 | 457.50 | 1450 |
JLICL | 2019-02-27 | 422.75 | 422.75 | 422.75 | 445.00 | 50 |
JLICL | 2019-02-15 | 445.00 | 445.00 | 445.00 | 445.00 | 500 |
JLICL | 2019-02-14 | 455.01 | 455.01 | 453.63 | 453.63 | 3600 |
JLICL | 2019-02-13 | 480.00 | 480.00 | 475.00 | 477.50 | 100 |
JLICL | 2019-02-11 | 467.89 | 500.00 | 467.89 | 497.50 | 5700 |
JLICL | 2019-02-08 | 495.00 | 495.00 | 490.00 | 492.50 | 200 |
JLICL | 2019-02-07 | 0.00 | 510.00 | 510.00 | 510.00 | 250 |
JLICL | 2019-02-06 | 0.00 | 510.00 | 510.00 | 510.00 | 200 |
JLICL | 2019-02-04 | 510.00 | 510.00 | 510.00 | 510.00 | 300 |
JLICL | 2019-02-01 | 515.00 | 515.00 | 515.00 | 515.00 | 50 |
JLICL | 2019-01-29 | 510.00 | 510.00 | 510.00 | 510.00 | 250 |
JLICL | 2019-01-28 | 505.00 | 505.00 | 500.10 | 500.10 | 600 |
JLICL | 2019-01-23 | 516.00 | 516.00 | 515.00 | 515.00 | 3550 |
JLICL | 2019-01-21 | 513.01 | 513.01 | 513.01 | 513.01 | 50 |
JLICL | 2019-01-18 | 535.00 | 540.00 | 535.00 | 539.00 | 350 |
JLICL | 2019-01-16 | 525.00 | 525.00 | 524.97 | 525.00 | 8200 |
JLICL | 2019-01-15 | 525.00 | 525.00 | 525.00 | 525.00 | 2100 |
JLICL | 2019-01-10 | 500.00 | 520.00 | 500.00 | 520.00 | 10500 |
JLICL | 2019-01-09 | 500.00 | 500.00 | 490.04 | 499.72 | 1750 |
JLICL | 2019-01-08 | 500.00 | 500.00 | 500.00 | 500.00 | 13450 |
JLICL | 2019-01-07 | 500.00 | 500.00 | 500.00 | 500.00 | 9100 |
JLICL | 2019-01-04 | 500.00 | 500.00 | 500.00 | 500.00 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00