Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
NCML | 2020-02-28 | 3.65 | 3.79 | 3.65 | 3.75 | 24500 |
NCML | 2020-02-27 | 3.41 | 3.50 | 3.50 | 3.50 | 1000 |
NCML | 2020-02-26 | 3.98 | 3.79 | 3.45 | 3.50 | 36000 |
NCML | 2020-02-25 | 3.42 | 3.90 | 3.54 | 3.75 | 11500 |
NCML | 2020-02-24 | 3.54 | 3.70 | 3.50 | 3.70 | 3500 |
NCML | 2020-02-21 | 3.60 | 4.00 | 3.55 | 3.97 | 7000 |
NCML | 2020-02-20 | 3.59 | 4.15 | 3.34 | 3.64 | 63000 |
NCML | 2020-02-19 | 2.97 | 3.29 | 2.97 | 3.25 | 17500 |
NCML | 2020-02-17 | 2.90 | 2.90 | 2.90 | 2.90 | 2000 |
NCML | 2020-02-14 | 2.91 | 2.91 | 2.90 | 2.90 | 3000 |
NCML | 2020-02-13 | 2.96 | 2.96 | 2.90 | 2.93 | 5500 |
NCML | 2020-02-11 | 3.00 | 3.03 | 2.80 | 3.03 | 13000 |
NCML | 2020-02-10 | 3.44 | 3.45 | 3.05 | 3.05 | 6000 |
NCML | 2020-02-07 | 3.01 | 3.01 | 3.01 | 3.01 | 1000 |
NCML | 2020-02-06 | 3.24 | 3.24 | 3.24 | 3.24 | 500 |
NCML | 2020-02-04 | 3.15 | 3.20 | 3.09 | 3.09 | 3000 |
NCML | 2020-02-03 | 3.10 | 3.10 | 3.07 | 3.07 | 6000 |
NCML | 2020-01-31 | 3.07 | 3.50 | 3.04 | 3.50 | 6500 |
NCML | 2020-01-30 | 3.16 | 3.34 | 3.15 | 3.22 | 25500 |
NCML | 2020-01-29 | 3.35 | 3.35 | 3.13 | 3.17 | 6000 |
NCML | 2020-01-28 | 3.30 | 3.31 | 3.25 | 3.26 | 3500 |
NCML | 2020-01-27 | 3.45 | 3.45 | 3.45 | 3.45 | 2500 |
NCML | 2020-01-23 | 3.40 | 3.40 | 3.40 | 3.40 | 1500 |
NCML | 2020-01-22 | 3.78 | 3.79 | 3.50 | 3.50 | 5500 |
NCML | 2020-01-21 | 3.50 | 3.50 | 3.50 | 3.50 | 1000 |
NCML | 2020-01-20 | 3.50 | 3.55 | 3.45 | 3.50 | 20500 |
NCML | 2020-01-17 | 3.50 | 3.75 | 3.50 | 3.75 | 2500 |
NCML | 2020-01-16 | 3.50 | 3.77 | 3.29 | 3.75 | 27000 |
NCML | 2020-01-15 | 3.51 | 3.75 | 3.29 | 3.71 | 28000 |
NCML | 2020-01-14 | 3.84 | 4.50 | 3.70 | 3.79 | 115000 |
NCML | 2020-01-13 | 4.00 | 3.88 | 3.50 | 3.55 | 41500 |
NCML | 2020-01-10 | 2.85 | 3.94 | 2.90 | 3.86 | 125000 |
NCML | 2020-01-09 | 2.50 | 3.14 | 2.50 | 2.94 | 80500 |
NCML | 2020-01-08 | 2.50 | 2.50 | 2.50 | 2.50 | 5500 |
NCML | 2020-01-07 | 2.50 | 2.50 | 2.50 | 2.50 | 6000 |
NCML | 2020-01-06 | 2.25 | 2.40 | 2.25 | 2.40 | 3500 |
NCML | 2020-01-03 | 2.50 | 2.50 | 2.50 | 2.50 | 12000 |
NCML | 2020-01-02 | 2.95 | 2.99 | 2.65 | 2.65 | 20000 |
NCML | 2020-01-01 | 2.23 | 2.95 | 2.50 | 2.95 | 3000 |
NCML | 2019-12-27 | 2.29 | 2.29 | 2.29 | 2.29 | 500 |
NCML | 2019-12-26 | 2.50 | 2.50 | 2.50 | 2.50 | 3000 |
NCML | 2019-12-23 | 2.49 | 2.75 | 2.49 | 2.75 | 21500 |
NCML | 2019-12-17 | 2.30 | 2.30 | 2.30 | 2.30 | 500 |
NCML | 2019-12-16 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
NCML | 2019-12-13 | 2.41 | 2.41 | 2.41 | 2.41 | 500 |
NCML | 2019-12-10 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
NCML | 2019-12-03 | 2.49 | 2.50 | 2.45 | 2.50 | 13500 |
NCML | 2019-12-02 | 2.40 | 2.49 | 2.40 | 2.49 | 10500 |
NCML | 2019-11-29 | 2.21 | 2.40 | 2.09 | 2.34 | 28000 |
NCML | 2019-11-28 | 2.44 | 2.49 | 2.44 | 2.49 | 2000 |
NCML | 2019-11-27 | 2.32 | 2.45 | 2.32 | 2.45 | 1000 |
NCML | 2019-11-25 | 2.31 | 2.44 | 2.31 | 2.32 | 5000 |
NCML | 2019-11-22 | 2.65 | 2.54 | 2.42 | 2.54 | 3500 |
NCML | 2019-11-21 | 2.54 | 2.54 | 2.45 | 2.45 | 2000 |
NCML | 2019-11-20 | 2.57 | 2.65 | 2.50 | 2.65 | 15500 |
NCML | 2019-11-19 | 2.35 | 2.35 | 2.32 | 2.35 | 1000 |
NCML | 2019-11-18 | 2.51 | 2.51 | 2.50 | 2.50 | 6000 |
NCML | 2019-11-15 | 2.41 | 2.75 | 2.41 | 2.75 | 6500 |
NCML | 2019-11-12 | 2.25 | 2.50 | 2.25 | 2.50 | 2500 |
NCML | 2019-11-11 | 2.65 | 2.65 | 2.65 | 2.65 | 500 |
NCML | 2019-11-06 | 2.42 | 2.44 | 2.34 | 2.34 | 6500 |
NCML | 2019-11-05 | 2.21 | 2.21 | 2.20 | 2.20 | 24000 |
NCML | 2019-10-31 | 2.50 | 2.50 | 2.30 | 2.33 | 24500 |
NCML | 2019-10-29 | 2.60 | 2.68 | 2.34 | 2.68 | 30000 |
NCML | 2019-10-28 | 2.71 | 3.04 | 2.71 | 3.04 | 1000 |
NCML | 2019-10-25 | 2.89 | 3.50 | 2.72 | 3.20 | 25500 |
NCML | 2019-10-23 | 2.35 | 2.50 | 2.25 | 2.50 | 5000 |
NCML | 2019-10-22 | 2.67 | 2.67 | 2.67 | 2.67 | 500 |
NCML | 2019-10-21 | 2.32 | 2.44 | 2.25 | 2.34 | 3500 |
NCML | 2019-10-16 | 2.40 | 2.59 | 2.40 | 2.54 | 23000 |
NCML | 2019-10-15 | 2.41 | 2.41 | 2.20 | 2.25 | 48000 |
NCML | 2019-10-08 | 2.95 | 2.99 | 2.93 | 2.97 | 25500 |
NCML | 2019-10-07 | 2.41 | 2.70 | 2.40 | 2.70 | 6000 |
NCML | 2019-10-03 | 2.96 | 2.96 | 2.96 | 2.96 | 500 |
NCML | 2019-09-30 | 2.84 | 2.84 | 2.84 | 2.84 | 500 |
NCML | 2019-09-26 | 2.70 | 2.70 | 2.70 | 2.70 | 25500 |
NCML | 2019-09-23 | 2.69 | 2.69 | 2.69 | 2.69 | 500 |
NCML | 2019-09-16 | 2.30 | 2.76 | 2.30 | 2.64 | 3000 |
NCML | 2019-09-13 | 2.21 | 2.79 | 2.20 | 2.78 | 9000 |
NCML | 2019-09-12 | 2.70 | 2.90 | 2.59 | 2.90 | 25500 |
NCML | 2019-09-11 | 2.20 | 2.20 | 2.15 | 2.15 | 10500 |
NCML | 2019-09-03 | 1.99 | 1.99 | 1.99 | 1.99 | 500 |
NCML | 2019-09-02 | 1.89 | 1.89 | 1.89 | 1.89 | 500 |
NCML | 2019-08-26 | 1.80 | 1.99 | 1.80 | 1.92 | 13500 |
NCML | 2019-08-23 | 1.75 | 1.75 | 1.75 | 1.75 | 500 |
NCML | 2019-08-22 | 1.64 | 1.79 | 1.60 | 1.75 | 22500 |
NCML | 2019-08-21 | 1.65 | 1.65 | 1.62 | 1.62 | 2000 |
NCML | 2019-08-20 | 1.65 | 1.79 | 1.65 | 1.70 | 8500 |
NCML | 2019-08-19 | 1.79 | 1.80 | 1.70 | 1.75 | 7500 |
NCML | 2019-08-16 | 2.00 | 2.00 | 1.80 | 1.83 | 9500 |
NCML | 2019-08-09 | 1.65 | 2.08 | 1.65 | 2.00 | 5000 |
NCML | 2019-08-08 | 2.00 | 2.18 | 2.00 | 2.05 | 10000 |
NCML | 2019-08-07 | 2.27 | 2.27 | 2.26 | 2.26 | 1000 |
NCML | 2019-08-06 | 2.16 | 2.16 | 2.10 | 2.13 | 1500 |
NCML | 2019-08-05 | 2.20 | 2.34 | 2.16 | 2.29 | 3500 |
NCML | 2019-08-01 | 2.68 | 2.90 | 2.34 | 2.35 | 265000 |
NCML | 2019-07-26 | 2.31 | 2.31 | 2.21 | 2.22 | 3500 |
NCML | 2019-07-25 | 2.40 | 2.40 | 2.40 | 2.40 | 500 |
NCML | 2019-07-24 | 2.69 | 2.69 | 2.69 | 2.69 | 1000 |
NCML | 2019-07-19 | 2.11 | 2.11 | 2.10 | 2.10 | 1000 |
NCML | 2019-07-18 | 2.22 | 2.69 | 2.22 | 2.69 | 1000 |
NCML | 2019-07-17 | 2.55 | 2.65 | 2.45 | 2.45 | 11000 |
NCML | 2019-07-16 | 2.55 | 2.75 | 2.55 | 2.75 | 1500 |
NCML | 2019-07-15 | 2.46 | 3.15 | 1.75 | 2.70 | 1315500 |
NCML | 2019-07-10 | 2.75 | 2.75 | 2.69 | 2.75 | 58000 |
NCML | 2019-07-08 | 2.66 | 3.28 | 1.66 | 2.64 | 870500 |
NCML | 2019-07-04 | 2.79 | 2.95 | 2.50 | 2.50 | 12000 |
NCML | 2019-07-03 | 2.33 | 2.50 | 2.09 | 2.50 | 13500 |
NCML | 2019-06-28 | 2.00 | 2.00 | 2.00 | 2.00 | 5000 |
NCML | 2019-06-25 | 2.00 | 2.00 | 2.00 | 2.00 | 2000 |
NCML | 2019-06-20 | 2.32 | 2.32 | 2.31 | 2.32 | 1000 |
NCML | 2019-06-19 | 2.49 | 2.49 | 2.49 | 2.49 | 500 |
NCML | 2019-06-18 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
NCML | 2019-06-17 | 2.50 | 2.75 | 2.50 | 2.75 | 10000 |
NCML | 2019-06-14 | 2.50 | 2.50 | 2.50 | 2.50 | 5000 |
NCML | 2019-06-13 | 2.29 | 2.29 | 2.29 | 2.29 | 1000 |
NCML | 2019-06-10 | 2.24 | 2.25 | 2.24 | 2.25 | 12000 |
NCML | 2019-06-03 | 2.00 | 2.00 | 2.00 | 2.00 | 3000 |
NCML | 2019-05-29 | 2.01 | 2.01 | 2.00 | 2.00 | 6500 |
NCML | 2019-05-28 | 0.00 | 1.80 | 1.80 | 2.22 | 7500 |
NCML | 2019-05-23 | 2.22 | 2.22 | 2.22 | 2.22 | 500 |
NCML | 2019-05-22 | 1.70 | 2.00 | 1.70 | 1.99 | 26500 |
NCML | 2019-05-21 | 1.75 | 2.15 | 1.60 | 1.67 | 148000 |
NCML | 2019-05-20 | 2.20 | 2.20 | 2.20 | 2.20 | 500 |
NCML | 2019-05-17 | 2.21 | 2.25 | 2.21 | 2.25 | 7500 |
NCML | 2019-05-15 | 2.41 | 2.86 | 2.41 | 2.79 | 51000 |
NCML | 2019-05-14 | 0.00 | 2.22 | 2.22 | 2.34 | 2500 |
NCML | 2019-05-08 | 2.40 | 2.40 | 2.34 | 2.34 | 23000 |
NCML | 2019-05-07 | 2.45 | 2.63 | 2.45 | 2.51 | 13000 |
NCML | 2019-05-06 | 2.70 | 2.70 | 2.05 | 2.45 | 22000 |
NCML | 2019-05-03 | 2.97 | 2.97 | 2.95 | 2.95 | 2000 |
NCML | 2019-05-02 | 3.01 | 3.01 | 3.00 | 3.00 | 3000 |
NCML | 2019-04-29 | 2.84 | 3.00 | 2.64 | 3.00 | 8000 |
NCML | 2019-04-26 | 2.79 | 2.84 | 2.79 | 2.84 | 1500 |
NCML | 2019-04-25 | 2.70 | 2.70 | 2.70 | 2.70 | 2500 |
NCML | 2019-04-24 | 2.90 | 2.90 | 2.55 | 2.68 | 24500 |
NCML | 2019-04-12 | 2.71 | 3.15 | 2.71 | 3.15 | 1000 |
NCML | 2019-04-11 | 2.85 | 3.09 | 2.85 | 3.09 | 13000 |
NCML | 2019-04-10 | 3.00 | 3.00 | 2.55 | 2.60 | 18500 |
NCML | 2019-04-09 | 2.91 | 3.29 | 2.91 | 3.21 | 4000 |
NCML | 2019-04-08 | 3.21 | 3.21 | 2.80 | 2.97 | 14500 |
NCML | 2019-04-05 | 3.40 | 3.40 | 3.25 | 3.25 | 35000 |
NCML | 2019-04-04 | 3.70 | 3.70 | 3.29 | 3.29 | 7000 |
NCML | 2019-04-03 | 3.21 | 3.45 | 3.21 | 3.45 | 1500 |
NCML | 2019-03-27 | 3.50 | 3.69 | 3.40 | 3.59 | 4500 |
NCML | 2019-03-26 | 3.29 | 3.74 | 3.29 | 3.50 | 2500 |
NCML | 2019-03-19 | 3.76 | 3.90 | 3.76 | 3.90 | 6500 |
NCML | 2019-03-14 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
NCML | 2019-03-11 | 3.89 | 3.90 | 3.79 | 3.82 | 21000 |
NCML | 2019-03-08 | 3.65 | 3.65 | 3.65 | 3.65 | 7000 |
NCML | 2019-03-07 | 3.79 | 3.79 | 3.65 | 3.75 | 31000 |
NCML | 2019-03-06 | 3.54 | 3.90 | 3.54 | 3.83 | 28500 |
NCML | 2019-03-04 | 3.70 | 3.78 | 3.54 | 3.55 | 9000 |
NCML | 2019-02-27 | 3.70 | 3.70 | 3.70 | 3.70 | 500 |
NCML | 2019-02-26 | 3.95 | 3.95 | 3.50 | 3.51 | 10500 |
NCML | 2019-02-25 | 3.70 | 3.84 | 3.70 | 3.81 | 55000 |
NCML | 2019-02-21 | 3.59 | 3.59 | 3.59 | 3.59 | 201500 |
NCML | 2019-02-20 | 3.54 | 3.65 | 3.54 | 3.64 | 35000 |
NCML | 2019-02-19 | 3.34 | 3.34 | 3.34 | 3.34 | 1000 |
NCML | 2019-02-18 | 3.59 | 3.59 | 3.59 | 3.59 | 25000 |
NCML | 2019-02-14 | 3.50 | 3.59 | 3.50 | 3.59 | 17000 |
NCML | 2019-02-13 | 3.69 | 3.69 | 3.32 | 3.32 | 1000 |
NCML | 2019-02-12 | 3.59 | 3.59 | 3.59 | 3.59 | 42500 |
NCML | 2019-02-11 | 3.50 | 3.58 | 3.50 | 3.50 | 2000 |
NCML | 2019-02-08 | 3.50 | 3.50 | 3.50 | 3.50 | 1500 |
NCML | 2019-02-07 | 3.35 | 3.50 | 3.34 | 3.50 | 24500 |
NCML | 2019-02-06 | 3.65 | 3.65 | 3.36 | 3.50 | 58500 |
NCML | 2019-02-04 | 3.30 | 3.34 | 3.30 | 3.34 | 17000 |
NCML | 2019-02-01 | 3.40 | 3.45 | 3.29 | 3.29 | 47500 |
NCML | 2019-01-31 | 3.29 | 3.40 | 3.29 | 3.38 | 28500 |
NCML | 2019-01-30 | 3.30 | 3.30 | 3.29 | 3.29 | 6500 |
NCML | 2019-01-29 | 3.29 | 3.40 | 3.29 | 3.38 | 19000 |
NCML | 2019-01-28 | 3.29 | 3.29 | 3.29 | 3.29 | 8500 |
NCML | 2019-01-25 | 3.29 | 3.29 | 3.29 | 3.29 | 500 |
NCML | 2019-01-24 | 3.29 | 3.29 | 3.29 | 3.29 | 6000 |
NCML | 2019-01-23 | 3.25 | 3.50 | 3.25 | 3.25 | 6500 |
NCML | 2019-01-22 | 3.29 | 3.29 | 3.21 | 3.21 | 11500 |
NCML | 2019-01-21 | 3.29 | 3.29 | 3.29 | 3.29 | 16000 |
NCML | 2019-01-18 | 3.15 | 3.25 | 3.15 | 3.19 | 2000 |
NCML | 2019-01-17 | 2.95 | 3.09 | 2.70 | 3.09 | 15500 |
NCML | 2019-01-15 | 3.20 | 3.25 | 3.20 | 3.25 | 4000 |
NCML | 2019-01-14 | 3.10 | 3.21 | 3.10 | 3.20 | 27000 |
NCML | 2019-01-11 | 3.00 | 3.45 | 2.34 | 3.25 | 134000 |
NCML | 2019-01-10 | 3.25 | 3.29 | 3.25 | 3.29 | 17500 |
NCML | 2019-01-09 | 3.29 | 3.34 | 3.21 | 3.33 | 21000 |
NCML | 2019-01-08 | 3.25 | 3.39 | 3.25 | 3.38 | 11500 |
NCML | 2019-01-07 | 3.10 | 3.40 | 3.09 | 3.25 | 46000 |
NCML | 2019-01-04 | 2.70 | 3.45 | 2.65 | 3.26 | 164500 |
NCML | 2019-01-03 | 2.45 | 2.45 | 2.45 | 2.45 | 13000 |
NCML | 2019-01-02 | 2.40 | 2.40 | 2.40 | 2.40 | 1000 |
NCML | 2019-01-01 | 2.27 | 2.39 | 2.26 | 2.32 | 19000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00