Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
JVDC | 2020-02-28 | 24.70 | 24.70 | 24.70 | 24.70 | 500 |
JVDC | 2020-02-27 | 22.00 | 23.50 | 22.00 | 23.50 | 1500 |
JVDC | 2020-02-25 | 23.51 | 23.51 | 23.50 | 23.50 | 1000 |
JVDC | 2020-02-24 | 24.50 | 24.50 | 24.50 | 24.50 | 500 |
JVDC | 2020-02-21 | 24.00 | 24.35 | 24.00 | 24.35 | 1000 |
JVDC | 2020-02-20 | 23.88 | 23.89 | 23.88 | 23.89 | 1000 |
JVDC | 2020-02-19 | 0.00 | 24.10 | 24.10 | 24.10 | 90000 |
JVDC | 2020-02-18 | 24.11 | 24.11 | 24.10 | 24.10 | 1000 |
JVDC | 2020-02-17 | 25.05 | 25.05 | 24.80 | 24.84 | 6000 |
JVDC | 2020-02-14 | 24.76 | 27.81 | 24.68 | 26.50 | 77500 |
JVDC | 2020-02-12 | 26.25 | 26.25 | 26.25 | 26.25 | 1000 |
JVDC | 2020-02-11 | 25.01 | 27.70 | 25.01 | 27.44 | 5500 |
JVDC | 2020-02-07 | 26.29 | 26.29 | 26.29 | 26.29 | 1500 |
JVDC | 2020-02-06 | 26.25 | 26.25 | 26.25 | 26.25 | 500 |
JVDC | 2020-02-04 | 25.51 | 25.52 | 25.51 | 25.52 | 2000 |
JVDC | 2020-02-03 | 26.29 | 26.29 | 26.10 | 26.10 | 2000 |
JVDC | 2020-01-28 | 26.00 | 26.54 | 26.00 | 26.54 | 11500 |
JVDC | 2020-01-27 | 26.50 | 27.00 | 26.50 | 27.00 | 2000 |
JVDC | 2020-01-23 | 27.25 | 27.50 | 26.50 | 26.50 | 4500 |
JVDC | 2020-01-22 | 27.00 | 27.01 | 27.00 | 27.01 | 3000 |
JVDC | 2020-01-21 | 27.01 | 27.01 | 27.00 | 27.00 | 1000 |
JVDC | 2020-01-17 | 27.01 | 27.50 | 27.00 | 27.14 | 5000 |
JVDC | 2020-01-15 | 28.00 | 28.00 | 28.00 | 28.00 | 1000 |
JVDC | 2020-01-14 | 28.04 | 28.04 | 28.00 | 28.00 | 4000 |
JVDC | 2020-01-13 | 28.14 | 28.70 | 28.00 | 28.00 | 7000 |
JVDC | 2020-01-10 | 30.25 | 30.44 | 28.01 | 28.77 | 9500 |
JVDC | 2020-01-09 | 29.62 | 29.92 | 27.60 | 29.00 | 3000 |
JVDC | 2020-01-07 | 27.89 | 29.29 | 27.89 | 28.50 | 24500 |
JVDC | 2020-01-06 | 27.51 | 28.50 | 27.26 | 27.89 | 12500 |
JVDC | 2020-01-03 | 29.89 | 29.89 | 28.45 | 28.50 | 8000 |
JVDC | 2020-01-02 | 28.79 | 29.79 | 28.00 | 29.29 | 97500 |
JVDC | 2020-01-01 | 31.80 | 31.80 | 28.79 | 28.79 | 200000 |
JVDC | 2019-12-31 | 30.00 | 30.89 | 30.00 | 30.29 | 3000 |
JVDC | 2019-12-30 | 30.86 | 31.95 | 30.86 | 30.86 | 50500 |
JVDC | 2019-12-27 | 0.00 | 30.86 | 30.86 | 32.47 | 500 |
JVDC | 2019-12-24 | 0.00 | 31.95 | 31.95 | 32.47 | 172500 |
JVDC | 2019-12-20 | 34.15 | 34.50 | 31.29 | 32.47 | 4000 |
JVDC | 2019-12-17 | 31.25 | 32.93 | 31.13 | 32.93 | 15500 |
JVDC | 2019-12-16 | 32.79 | 34.45 | 32.77 | 32.77 | 18500 |
JVDC | 2019-12-13 | 33.00 | 34.49 | 33.00 | 34.49 | 1500 |
JVDC | 2019-12-12 | 32.25 | 33.88 | 32.25 | 33.88 | 3000 |
JVDC | 2019-12-09 | 35.00 | 35.70 | 32.52 | 33.95 | 6500 |
JVDC | 2019-12-06 | 34.00 | 34.00 | 34.00 | 34.00 | 500 |
JVDC | 2019-12-05 | 32.79 | 34.95 | 32.47 | 34.49 | 29000 |
JVDC | 2019-12-04 | 33.90 | 34.27 | 32.04 | 34.18 | 16000 |
JVDC | 2019-12-03 | 31.50 | 32.65 | 31.50 | 32.65 | 2000 |
JVDC | 2019-12-02 | 31.85 | 31.92 | 30.00 | 31.14 | 1060000 |
JVDC | 2019-11-29 | 30.96 | 30.96 | 28.50 | 30.39 | 7000 |
JVDC | 2019-11-28 | 29.50 | 29.50 | 29.50 | 29.50 | 1000 |
JVDC | 2019-11-26 | 30.12 | 30.12 | 27.50 | 28.35 | 11500 |
JVDC | 2019-11-25 | 28.60 | 28.75 | 28.60 | 28.70 | 1500 |
JVDC | 2019-11-22 | 26.75 | 27.79 | 26.50 | 27.64 | 5000 |
JVDC | 2019-11-21 | 26.50 | 26.60 | 26.45 | 26.50 | 458500 |
JVDC | 2019-11-20 | 26.54 | 26.54 | 26.50 | 26.50 | 51000 |
JVDC | 2019-11-19 | 26.51 | 27.00 | 26.51 | 27.00 | 8500 |
JVDC | 2019-11-18 | 27.00 | 27.00 | 26.51 | 26.51 | 11000 |
JVDC | 2019-11-15 | 26.50 | 26.79 | 26.35 | 26.50 | 181500 |
JVDC | 2019-11-14 | 26.50 | 26.50 | 26.50 | 26.50 | 1000 |
JVDC | 2019-11-13 | 25.60 | 25.60 | 25.50 | 25.50 | 21000 |
JVDC | 2019-11-12 | 25.50 | 25.50 | 25.50 | 25.50 | 1000 |
JVDC | 2019-11-11 | 25.35 | 25.70 | 25.35 | 25.70 | 1500 |
JVDC | 2019-11-07 | 25.54 | 25.54 | 25.27 | 25.35 | 4500 |
JVDC | 2019-11-06 | 29.00 | 29.00 | 26.60 | 26.60 | 9000 |
JVDC | 2019-11-05 | 27.98 | 27.98 | 27.98 | 27.98 | 500 |
JVDC | 2019-11-04 | 27.23 | 27.23 | 27.23 | 27.23 | 500 |
JVDC | 2019-11-01 | 26.89 | 26.92 | 26.00 | 26.00 | 3500 |
JVDC | 2019-10-31 | 25.45 | 25.70 | 24.00 | 25.69 | 13000 |
JVDC | 2019-10-30 | 24.75 | 24.89 | 24.47 | 24.47 | 9000 |
JVDC | 2019-10-29 | 24.15 | 24.26 | 24.15 | 24.26 | 10000 |
JVDC | 2019-10-28 | 23.11 | 23.11 | 23.11 | 23.11 | 4000 |
JVDC | 2019-10-24 | 22.01 | 22.01 | 22.01 | 22.01 | 500 |
JVDC | 2019-10-21 | 22.50 | 22.50 | 22.20 | 22.26 | 5500 |
JVDC | 2019-10-18 | 24.97 | 24.97 | 23.37 | 23.37 | 2000 |
JVDC | 2019-10-17 | 24.60 | 24.60 | 24.60 | 24.60 | 1000 |
JVDC | 2019-10-16 | 25.79 | 26.97 | 25.79 | 26.97 | 38500 |
JVDC | 2019-10-15 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
JVDC | 2019-10-14 | 26.50 | 26.50 | 26.50 | 26.50 | 8000 |
JVDC | 2019-10-11 | 26.50 | 26.50 | 26.50 | 26.50 | 3500 |
JVDC | 2019-10-10 | 26.60 | 26.79 | 26.60 | 26.70 | 26000 |
JVDC | 2019-10-09 | 26.50 | 26.50 | 26.50 | 26.50 | 5000 |
JVDC | 2019-10-08 | 27.60 | 27.60 | 26.50 | 26.50 | 3500 |
JVDC | 2019-10-07 | 26.39 | 26.50 | 26.35 | 26.50 | 5500 |
JVDC | 2019-10-04 | 27.50 | 27.50 | 26.61 | 27.50 | 3500 |
JVDC | 2019-10-03 | 25.76 | 26.54 | 25.76 | 26.54 | 7000 |
JVDC | 2019-10-01 | 26.75 | 26.75 | 26.75 | 26.75 | 1000 |
JVDC | 2019-09-26 | 26.75 | 26.75 | 26.75 | 26.75 | 1000 |
JVDC | 2019-09-25 | 27.50 | 28.00 | 27.50 | 28.00 | 50000 |
JVDC | 2019-09-24 | 27.50 | 28.00 | 27.50 | 28.00 | 3500 |
JVDC | 2019-09-23 | 27.50 | 28.00 | 27.50 | 28.00 | 9500 |
JVDC | 2019-09-20 | 27.50 | 28.00 | 27.50 | 28.00 | 5500 |
JVDC | 2019-09-19 | 27.89 | 27.89 | 27.89 | 27.89 | 5000 |
JVDC | 2019-09-18 | 27.50 | 28.50 | 27.00 | 27.12 | 31000 |
JVDC | 2019-09-16 | 29.00 | 29.00 | 27.50 | 27.61 | 60000 |
JVDC | 2019-09-13 | 28.51 | 28.51 | 28.50 | 28.50 | 37000 |
JVDC | 2019-09-12 | 28.51 | 29.60 | 28.50 | 28.73 | 36000 |
JVDC | 2019-09-11 | 28.87 | 28.87 | 28.00 | 28.37 | 52500 |
JVDC | 2019-09-06 | 27.50 | 27.50 | 27.50 | 27.50 | 7000 |
JVDC | 2019-09-05 | 28.00 | 28.00 | 28.00 | 28.00 | 10000 |
JVDC | 2019-09-04 | 28.50 | 28.50 | 28.50 | 28.50 | 3000 |
JVDC | 2019-09-03 | 28.50 | 28.54 | 28.50 | 28.50 | 89000 |
JVDC | 2019-09-02 | 28.50 | 29.00 | 28.50 | 28.75 | 30500 |
JVDC | 2019-08-30 | 0.00 | 28.50 | 28.50 | 28.50 | 82000 |
JVDC | 2019-08-29 | 28.50 | 28.54 | 28.50 | 28.50 | 83500 |
JVDC | 2019-08-26 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
JVDC | 2019-08-23 | 29.92 | 30.00 | 29.92 | 30.00 | 1000 |
JVDC | 2019-08-22 | 29.35 | 29.35 | 29.35 | 29.35 | 2000 |
JVDC | 2019-08-21 | 27.98 | 27.98 | 27.98 | 27.98 | 1000 |
JVDC | 2019-08-20 | 27.98 | 27.98 | 27.98 | 27.98 | 1000 |
JVDC | 2019-08-19 | 27.50 | 28.00 | 27.50 | 27.98 | 6500 |
JVDC | 2019-08-16 | 27.50 | 27.50 | 27.50 | 27.50 | 3500 |
JVDC | 2019-08-09 | 28.23 | 28.23 | 28.23 | 28.23 | 500 |
JVDC | 2019-08-08 | 26.00 | 26.98 | 26.00 | 26.89 | 3000 |
JVDC | 2019-08-07 | 27.00 | 27.00 | 27.00 | 27.00 | 5000 |
JVDC | 2019-08-01 | 28.25 | 28.25 | 28.25 | 28.25 | 500 |
JVDC | 2019-07-31 | 29.00 | 29.00 | 29.00 | 29.00 | 172500 |
JVDC | 2019-07-29 | 28.50 | 28.50 | 28.50 | 28.50 | 36000 |
JVDC | 2019-07-23 | 27.54 | 30.00 | 27.54 | 30.00 | 1000 |
JVDC | 2019-07-19 | 29.00 | 29.00 | 29.00 | 29.00 | 42000 |
JVDC | 2019-07-18 | 31.39 | 31.39 | 28.70 | 29.50 | 31000 |
JVDC | 2019-07-16 | 29.98 | 29.98 | 29.98 | 29.98 | 500 |
JVDC | 2019-07-15 | 28.64 | 28.64 | 28.64 | 28.64 | 500 |
JVDC | 2019-07-12 | 27.00 | 27.29 | 27.00 | 27.29 | 12500 |
JVDC | 2019-07-05 | 25.68 | 26.00 | 25.68 | 26.00 | 1500 |
JVDC | 2019-07-04 | 27.10 | 27.10 | 27.00 | 27.03 | 3500 |
JVDC | 2019-07-03 | 30.45 | 30.45 | 27.54 | 27.64 | 36500 |
JVDC | 2019-07-02 | 29.00 | 29.00 | 29.00 | 29.00 | 1000 |
JVDC | 2019-07-01 | 30.50 | 30.50 | 30.40 | 30.44 | 1500 |
JVDC | 2019-06-28 | 32.00 | 32.02 | 32.00 | 32.00 | 5000 |
JVDC | 2019-06-27 | 30.00 | 30.54 | 30.00 | 30.50 | 290000 |
JVDC | 2019-06-26 | 29.98 | 30.29 | 29.98 | 30.12 | 43000 |
JVDC | 2019-06-25 | 0.00 | 29.50 | 29.50 | 29.50 | 38000 |
JVDC | 2019-06-20 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
JVDC | 2019-06-19 | 29.00 | 29.00 | 29.00 | 29.00 | 4500 |
JVDC | 2019-06-18 | 29.39 | 29.39 | 29.00 | 29.00 | 7500 |
JVDC | 2019-06-14 | 29.39 | 29.39 | 29.39 | 29.39 | 1000 |
JVDC | 2019-05-30 | 28.25 | 29.00 | 28.25 | 29.00 | 27500 |
JVDC | 2019-05-27 | 32.00 | 32.00 | 29.38 | 29.38 | 1500 |
JVDC | 2019-05-24 | 29.10 | 31.00 | 29.05 | 30.93 | 2500 |
JVDC | 2019-05-23 | 30.50 | 30.89 | 30.50 | 30.56 | 34000 |
JVDC | 2019-05-21 | 30.39 | 30.39 | 30.39 | 30.39 | 2500 |
JVDC | 2019-05-02 | 32.00 | 32.00 | 32.00 | 32.00 | 20000 |
JVDC | 2019-04-30 | 32.00 | 32.00 | 32.00 | 32.00 | 4500 |
JVDC | 2019-04-29 | 33.00 | 33.00 | 32.15 | 32.15 | 25500 |
JVDC | 2019-04-26 | 33.00 | 33.00 | 33.00 | 33.00 | 15500 |
JVDC | 2019-04-24 | 33.50 | 33.50 | 33.50 | 33.50 | 1000 |
JVDC | 2019-04-19 | 33.50 | 33.50 | 33.50 | 33.50 | 500 |
JVDC | 2019-04-17 | 32.41 | 33.99 | 32.40 | 32.40 | 2000 |
JVDC | 2019-04-12 | 33.25 | 35.00 | 33.25 | 34.11 | 15000 |
JVDC | 2019-04-09 | 35.00 | 35.00 | 35.00 | 35.00 | 1000 |
JVDC | 2019-04-03 | 37.00 | 37.00 | 35.50 | 35.50 | 22500 |
JVDC | 2019-04-02 | 35.65 | 35.65 | 35.65 | 35.65 | 4000 |
JVDC | 2019-03-29 | 35.00 | 37.50 | 35.00 | 37.50 | 6500 |
JVDC | 2019-03-27 | 36.70 | 36.70 | 36.70 | 36.70 | 500 |
JVDC | 2019-03-26 | 36.00 | 36.75 | 36.00 | 36.45 | 2500 |
JVDC | 2019-03-25 | 35.00 | 35.00 | 35.00 | 35.00 | 1000 |
JVDC | 2019-03-22 | 36.00 | 36.00 | 36.00 | 36.00 | 4000 |
JVDC | 2019-03-21 | 35.00 | 36.09 | 35.00 | 36.09 | 3500 |
JVDC | 2019-03-18 | 36.00 | 36.09 | 35.00 | 36.09 | 4500 |
JVDC | 2019-03-11 | 36.09 | 36.09 | 36.09 | 36.09 | 1000 |
JVDC | 2019-03-05 | 38.00 | 39.25 | 37.54 | 38.00 | 7500 |
JVDC | 2019-03-04 | 37.00 | 38.84 | 37.00 | 37.54 | 14000 |
JVDC | 2019-02-26 | 37.99 | 37.99 | 37.00 | 37.00 | 12000 |
JVDC | 2019-02-25 | 38.00 | 39.00 | 38.00 | 38.00 | 22000 |
JVDC | 2019-02-22 | 38.50 | 38.50 | 38.50 | 38.50 | 11000 |
JVDC | 2019-02-21 | 39.00 | 39.00 | 39.00 | 39.00 | 25500 |
JVDC | 2019-02-20 | 38.50 | 38.50 | 38.50 | 38.50 | 4000 |
JVDC | 2019-02-19 | 38.50 | 38.54 | 38.50 | 38.54 | 33000 |
JVDC | 2019-02-15 | 38.83 | 38.97 | 38.50 | 38.54 | 13000 |
JVDC | 2019-02-14 | 38.00 | 38.00 | 38.00 | 38.00 | 2000 |
JVDC | 2019-02-13 | 38.00 | 38.50 | 38.00 | 38.50 | 2500 |
JVDC | 2019-02-12 | 38.50 | 38.54 | 38.49 | 38.50 | 125000 |
JVDC | 2019-02-11 | 36.20 | 38.00 | 36.20 | 38.00 | 38500 |
JVDC | 2019-02-08 | 37.00 | 38.50 | 37.00 | 38.09 | 12500 |
JVDC | 2019-02-07 | 36.25 | 37.00 | 36.25 | 37.00 | 1500 |
JVDC | 2019-02-06 | 37.00 | 37.00 | 37.00 | 37.00 | 500 |
JVDC | 2019-02-04 | 38.90 | 38.99 | 37.54 | 37.86 | 1058000 |
JVDC | 2019-02-01 | 37.09 | 37.13 | 37.09 | 37.13 | 69500 |
JVDC | 2019-01-31 | 35.38 | 35.38 | 35.27 | 35.38 | 39500 |
JVDC | 2019-01-30 | 32.50 | 33.70 | 32.50 | 33.70 | 105500 |
JVDC | 2019-01-29 | 32.09 | 32.09 | 32.00 | 32.09 | 40000 |
JVDC | 2019-01-23 | 33.00 | 33.00 | 32.50 | 32.50 | 7000 |
JVDC | 2019-01-22 | 33.99 | 33.99 | 33.99 | 33.99 | 1500 |
JVDC | 2019-01-21 | 32.00 | 33.36 | 32.00 | 33.36 | 95000 |
JVDC | 2019-01-18 | 30.30 | 32.00 | 30.30 | 31.78 | 7000 |
JVDC | 2019-01-16 | 31.82 | 31.82 | 31.82 | 31.82 | 500 |
JVDC | 2019-01-15 | 33.50 | 33.50 | 33.50 | 33.50 | 500 |
JVDC | 2019-01-14 | 33.50 | 33.50 | 33.50 | 33.50 | 1000 |
JVDC | 2019-01-10 | 34.40 | 34.40 | 34.29 | 34.29 | 1500 |
JVDC | 2019-01-09 | 33.50 | 34.25 | 33.50 | 34.25 | 1500 |
JVDC | 2019-01-08 | 33.00 | 33.50 | 33.00 | 33.50 | 1000 |
JVDC | 2019-01-07 | 32.00 | 33.00 | 32.00 | 33.00 | 6500 |
JVDC | 2019-01-04 | 32.43 | 32.43 | 32.43 | 32.43 | 500 |
JVDC | 2019-01-03 | 32.00 | 32.00 | 30.89 | 30.89 | 2000 |
JVDC | 2019-01-01 | 31.00 | 32.50 | 31.00 | 32.49 | 4000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00