Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PAKRI | 2019-09-24 | 16.75 | 16.95 | 16.39 | 16.67 | 40500 |
PAKRI | 2019-09-23 | 17.01 | 17.20 | 17.00 | 17.20 | 11000 |
PAKRI | 2019-09-20 | 17.25 | 17.39 | 17.25 | 17.29 | 12500 |
PAKRI | 2019-09-19 | 17.04 | 17.45 | 17.04 | 17.34 | 11500 |
PAKRI | 2019-09-18 | 17.79 | 17.79 | 17.20 | 17.42 | 24000 |
PAKRI | 2019-09-17 | 17.39 | 17.50 | 17.29 | 17.32 | 16000 |
PAKRI | 2019-09-16 | 17.39 | 17.54 | 17.30 | 17.38 | 9000 |
PAKRI | 2019-09-13 | 17.29 | 17.57 | 17.25 | 17.44 | 15000 |
PAKRI | 2019-09-12 | 17.57 | 17.57 | 17.25 | 17.37 | 34500 |
PAKRI | 2019-09-11 | 17.70 | 17.70 | 17.29 | 17.31 | 28000 |
PAKRI | 2019-09-06 | 17.50 | 17.64 | 17.45 | 17.63 | 4500 |
PAKRI | 2019-09-05 | 18.02 | 18.48 | 17.47 | 17.47 | 604500 |
PAKRI | 2019-09-04 | 18.00 | 18.75 | 17.89 | 18.47 | 14500 |
PAKRI | 2019-09-03 | 18.15 | 18.70 | 18.04 | 18.47 | 3500 |
PAKRI | 2019-09-02 | 18.45 | 18.48 | 18.04 | 18.48 | 4500 |
PAKRI | 2019-08-30 | 18.04 | 18.39 | 17.96 | 18.30 | 212500 |
PAKRI | 2019-08-29 | 18.60 | 18.98 | 18.60 | 18.96 | 11000 |
PAKRI | 2019-08-28 | 18.97 | 19.00 | 18.59 | 18.60 | 13000 |
PAKRI | 2019-08-27 | 19.00 | 19.00 | 18.51 | 18.59 | 28500 |
PAKRI | 2019-08-26 | 18.61 | 19.60 | 18.60 | 19.23 | 24500 |
PAKRI | 2019-08-23 | 19.37 | 19.38 | 19.37 | 19.37 | 220000 |
PAKRI | 2019-08-22 | 20.60 | 20.75 | 20.39 | 20.39 | 308500 |
PAKRI | 2019-08-21 | 21.65 | 21.65 | 21.46 | 21.46 | 118000 |
PAKRI | 2019-08-20 | 22.39 | 22.60 | 22.00 | 22.60 | 7000 |
PAKRI | 2019-08-19 | 21.62 | 22.79 | 21.60 | 22.39 | 9000 |
PAKRI | 2019-08-16 | 21.55 | 23.25 | 21.55 | 22.63 | 2000 |
PAKRI | 2019-08-09 | 22.69 | 22.69 | 22.69 | 22.69 | 1000 |
PAKRI | 2019-08-08 | 21.79 | 21.79 | 21.68 | 21.68 | 1129500 |
PAKRI | 2019-08-07 | 22.82 | 24.45 | 22.79 | 22.81 | 13500 |
PAKRI | 2019-08-06 | 23.28 | 24.00 | 23.28 | 24.00 | 6500 |
PAKRI | 2019-08-05 | 24.00 | 24.48 | 23.65 | 24.48 | 6500 |
PAKRI | 2019-08-02 | 23.45 | 24.89 | 23.45 | 24.89 | 4000 |
PAKRI | 2019-08-01 | 0.00 | 23.98 | 23.98 | 24.64 | 25000 |
PAKRI | 2019-07-31 | 0.00 | 25.64 | 25.64 | 24.64 | 15000 |
PAKRI | 2019-07-30 | 0.00 | 24.75 | 24.75 | 24.64 | 10000 |
PAKRI | 2019-07-25 | 24.50 | 24.79 | 24.50 | 24.64 | 1000 |
PAKRI | 2019-07-24 | 23.75 | 24.48 | 23.75 | 24.23 | 3000 |
PAKRI | 2019-07-17 | 25.00 | 25.00 | 24.75 | 25.00 | 51000 |
PAKRI | 2019-07-16 | 24.20 | 25.00 | 24.20 | 25.00 | 104500 |
PAKRI | 2019-07-15 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
PAKRI | 2019-07-12 | 25.50 | 25.50 | 25.50 | 25.50 | 500 |
PAKRI | 2019-07-11 | 25.84 | 25.84 | 25.00 | 25.29 | 2500 |
PAKRI | 2019-07-10 | 25.45 | 25.45 | 25.45 | 25.45 | 500 |
PAKRI | 2019-07-08 | 25.98 | 25.98 | 25.98 | 25.98 | 500 |
PAKRI | 2019-07-05 | 25.18 | 26.25 | 25.18 | 25.93 | 5500 |
PAKRI | 2019-07-03 | 26.39 | 26.39 | 26.39 | 26.39 | 500 |
PAKRI | 2019-07-02 | 25.48 | 25.89 | 25.00 | 25.62 | 5500 |
PAKRI | 2019-07-01 | 24.50 | 25.48 | 24.14 | 25.48 | 1500 |
PAKRI | 2019-06-28 | 24.25 | 25.69 | 24.25 | 24.95 | 15000 |
PAKRI | 2019-06-27 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
PAKRI | 2019-06-26 | 24.15 | 24.69 | 23.94 | 24.69 | 10000 |
PAKRI | 2019-06-25 | 25.20 | 25.20 | 25.20 | 25.20 | 33000 |
PAKRI | 2019-06-24 | 25.02 | 25.46 | 24.61 | 25.23 | 7000 |
PAKRI | 2019-06-21 | 25.89 | 25.89 | 25.89 | 25.89 | 1000 |
PAKRI | 2019-06-20 | 25.79 | 25.98 | 25.79 | 25.98 | 1500 |
PAKRI | 2019-06-19 | 25.85 | 25.85 | 25.20 | 25.79 | 3500 |
PAKRI | 2019-06-18 | 25.79 | 25.79 | 25.79 | 25.79 | 500 |
PAKRI | 2019-06-17 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
PAKRI | 2019-06-14 | 25.03 | 26.00 | 24.96 | 25.68 | 50500 |
PAKRI | 2019-06-13 | 25.20 | 25.89 | 25.10 | 25.89 | 3000 |
PAKRI | 2019-06-12 | 25.50 | 25.90 | 25.00 | 25.86 | 6000 |
PAKRI | 2019-06-11 | 24.70 | 26.00 | 24.70 | 25.80 | 17000 |
PAKRI | 2019-06-10 | 26.02 | 26.02 | 25.62 | 25.62 | 35000 |
PAKRI | 2019-06-03 | 25.40 | 27.75 | 25.40 | 26.96 | 20500 |
PAKRI | 2019-05-30 | 25.10 | 26.89 | 25.10 | 26.73 | 4000 |
PAKRI | 2019-05-29 | 25.00 | 25.85 | 24.98 | 25.82 | 120500 |
PAKRI | 2019-05-28 | 24.00 | 25.00 | 24.00 | 24.62 | 30000 |
PAKRI | 2019-05-27 | 24.00 | 24.89 | 23.50 | 24.53 | 31500 |
PAKRI | 2019-05-24 | 23.60 | 24.46 | 23.50 | 24.27 | 28500 |
PAKRI | 2019-05-23 | 22.54 | 23.89 | 22.35 | 23.46 | 220000 |
PAKRI | 2019-05-22 | 22.00 | 23.79 | 21.89 | 22.89 | 476000 |
PAKRI | 2019-05-21 | 21.51 | 23.25 | 21.04 | 22.68 | 118000 |
PAKRI | 2019-05-20 | 21.50 | 23.61 | 21.37 | 22.14 | 419000 |
PAKRI | 2019-05-17 | 21.85 | 23.50 | 21.85 | 22.48 | 64000 |
PAKRI | 2019-05-16 | 23.15 | 23.15 | 22.98 | 22.98 | 32000 |
PAKRI | 2019-05-15 | 24.01 | 25.48 | 23.75 | 24.19 | 64000 |
PAKRI | 2019-05-14 | 25.89 | 25.93 | 25.00 | 25.00 | 2500 |
PAKRI | 2019-05-13 | 26.11 | 26.11 | 25.94 | 25.94 | 8500 |
PAKRI | 2019-05-10 | 27.29 | 27.29 | 27.29 | 27.29 | 500 |
PAKRI | 2019-05-09 | 26.37 | 26.57 | 26.19 | 26.35 | 7000 |
PAKRI | 2019-05-08 | 25.70 | 25.70 | 23.75 | 25.35 | 27500 |
PAKRI | 2019-05-07 | 24.75 | 24.84 | 24.75 | 24.80 | 4500 |
PAKRI | 2019-05-06 | 25.65 | 26.64 | 25.45 | 25.81 | 25500 |
PAKRI | 2019-05-03 | 26.98 | 26.98 | 26.78 | 26.78 | 2500 |
PAKRI | 2019-05-02 | 26.89 | 26.89 | 26.63 | 26.67 | 4000 |
PAKRI | 2019-04-30 | 26.75 | 26.88 | 26.75 | 26.79 | 6000 |
PAKRI | 2019-04-29 | 27.61 | 27.61 | 26.97 | 27.25 | 108000 |
PAKRI | 2019-04-26 | 28.38 | 28.38 | 28.38 | 28.38 | 1000 |
PAKRI | 2019-04-25 | 27.29 | 27.79 | 26.70 | 27.42 | 9000 |
PAKRI | 2019-04-24 | 25.88 | 26.50 | 25.88 | 26.48 | 301500 |
PAKRI | 2019-04-23 | 25.50 | 25.94 | 25.00 | 25.88 | 302000 |
PAKRI | 2019-04-22 | 25.89 | 25.89 | 24.79 | 25.51 | 168500 |
PAKRI | 2019-04-19 | 27.00 | 27.44 | 25.64 | 26.10 | 33500 |
PAKRI | 2019-04-18 | 28.60 | 28.79 | 28.25 | 28.75 | 416000 |
PAKRI | 2019-04-17 | 29.25 | 29.70 | 28.97 | 28.98 | 771500 |
PAKRI | 2019-04-16 | 29.00 | 29.10 | 28.65 | 29.10 | 3000 |
PAKRI | 2019-04-15 | 28.70 | 29.50 | 28.10 | 29.10 | 52000 |
PAKRI | 2019-04-12 | 29.81 | 29.81 | 28.20 | 29.17 | 12500 |
PAKRI | 2019-04-11 | 27.71 | 28.75 | 27.50 | 28.39 | 19000 |
PAKRI | 2019-04-10 | 28.39 | 29.00 | 27.56 | 28.32 | 82500 |
PAKRI | 2019-04-09 | 28.50 | 29.88 | 28.14 | 29.02 | 20500 |
PAKRI | 2019-04-08 | 28.25 | 29.70 | 28.25 | 29.39 | 17500 |
PAKRI | 2019-04-05 | 30.00 | 30.00 | 29.01 | 29.37 | 35000 |
PAKRI | 2019-04-04 | 28.50 | 30.00 | 28.50 | 29.67 | 213000 |
PAKRI | 2019-04-03 | 30.00 | 30.00 | 28.98 | 29.44 | 22000 |
PAKRI | 2019-04-02 | 29.50 | 30.00 | 29.50 | 30.00 | 5000 |
PAKRI | 2019-04-01 | 29.50 | 30.00 | 29.50 | 30.00 | 4000 |
PAKRI | 2019-03-29 | 30.00 | 30.50 | 30.00 | 30.25 | 3500 |
PAKRI | 2019-03-28 | 29.65 | 30.95 | 29.13 | 29.96 | 80500 |
PAKRI | 2019-03-27 | 30.60 | 30.72 | 30.50 | 30.67 | 273000 |
PAKRI | 2019-03-26 | 30.70 | 30.70 | 30.63 | 30.63 | 1000 |
PAKRI | 2019-03-25 | 30.00 | 30.25 | 29.38 | 30.09 | 220500 |
PAKRI | 2019-03-20 | 30.93 | 30.93 | 30.93 | 30.93 | 1000 |
PAKRI | 2019-03-19 | 30.50 | 30.60 | 30.50 | 30.50 | 2500 |
PAKRI | 2019-03-18 | 30.93 | 30.93 | 30.93 | 30.93 | 500 |
PAKRI | 2019-03-15 | 31.10 | 31.10 | 29.67 | 30.11 | 11500 |
PAKRI | 2019-03-14 | 31.10 | 31.10 | 31.10 | 31.10 | 7000 |
PAKRI | 2019-03-13 | 31.25 | 31.25 | 30.48 | 30.97 | 25000 |
PAKRI | 2019-03-12 | 29.64 | 31.50 | 29.60 | 31.25 | 12500 |
PAKRI | 2019-03-11 | 30.50 | 30.50 | 30.48 | 30.48 | 10500 |
PAKRI | 2019-03-08 | 30.60 | 30.60 | 30.50 | 30.50 | 18500 |
PAKRI | 2019-03-07 | 31.00 | 31.00 | 30.89 | 30.98 | 9000 |
PAKRI | 2019-03-06 | 30.50 | 31.50 | 30.39 | 30.89 | 22500 |
PAKRI | 2019-03-05 | 31.88 | 32.00 | 31.00 | 31.50 | 37000 |
PAKRI | 2019-03-04 | 32.00 | 32.00 | 31.51 | 31.88 | 28500 |
PAKRI | 2019-03-01 | 30.75 | 31.25 | 30.29 | 30.97 | 20000 |
PAKRI | 2019-02-28 | 29.00 | 30.00 | 29.00 | 30.00 | 15500 |
PAKRI | 2019-02-27 | 29.39 | 29.98 | 28.76 | 29.04 | 75000 |
PAKRI | 2019-02-26 | 30.75 | 31.10 | 29.67 | 30.27 | 29500 |
PAKRI | 2019-02-25 | 30.70 | 31.29 | 30.50 | 31.22 | 27000 |
PAKRI | 2019-02-21 | 31.10 | 31.50 | 30.75 | 31.38 | 11000 |
PAKRI | 2019-02-20 | 31.50 | 32.90 | 31.00 | 31.56 | 66000 |
PAKRI | 2019-02-19 | 32.00 | 32.50 | 32.00 | 32.50 | 1500 |
PAKRI | 2019-02-18 | 32.50 | 32.75 | 32.00 | 32.61 | 5500 |
PAKRI | 2019-02-15 | 32.00 | 33.40 | 32.00 | 32.56 | 7000 |
PAKRI | 2019-02-14 | 32.00 | 32.00 | 32.00 | 32.00 | 5000 |
PAKRI | 2019-02-13 | 32.00 | 32.25 | 32.00 | 32.25 | 10500 |
PAKRI | 2019-02-12 | 32.00 | 32.47 | 32.00 | 32.08 | 29000 |
PAKRI | 2019-02-11 | 33.00 | 33.00 | 32.15 | 32.24 | 12000 |
PAKRI | 2019-02-08 | 33.27 | 33.27 | 32.81 | 32.84 | 25000 |
PAKRI | 2019-02-07 | 34.20 | 34.20 | 33.00 | 33.63 | 27500 |
PAKRI | 2019-02-06 | 34.95 | 34.95 | 34.09 | 34.52 | 15000 |
PAKRI | 2019-02-04 | 34.49 | 34.84 | 34.49 | 34.84 | 8000 |
PAKRI | 2019-02-01 | 34.95 | 35.00 | 34.00 | 34.45 | 30500 |
PAKRI | 2019-01-31 | 34.75 | 34.75 | 33.75 | 34.72 | 18000 |
PAKRI | 2019-01-30 | 34.20 | 34.68 | 34.15 | 34.15 | 20500 |
PAKRI | 2019-01-29 | 34.90 | 34.95 | 33.59 | 34.63 | 22500 |
PAKRI | 2019-01-28 | 34.50 | 35.00 | 33.70 | 34.38 | 14500 |
PAKRI | 2019-01-25 | 35.02 | 35.02 | 34.15 | 34.56 | 36500 |
PAKRI | 2019-01-24 | 33.99 | 35.00 | 33.88 | 34.99 | 131000 |
PAKRI | 2019-01-23 | 34.54 | 34.54 | 33.68 | 33.72 | 94000 |
PAKRI | 2019-01-22 | 35.49 | 35.50 | 34.79 | 35.45 | 15500 |
PAKRI | 2019-01-21 | 33.99 | 35.00 | 33.90 | 34.95 | 36500 |
PAKRI | 2019-01-18 | 33.79 | 33.99 | 33.29 | 33.99 | 4500 |
PAKRI | 2019-01-17 | 33.00 | 33.99 | 33.00 | 33.79 | 7000 |
PAKRI | 2019-01-16 | 34.02 | 34.02 | 33.22 | 33.45 | 9000 |
PAKRI | 2019-01-15 | 34.29 | 34.97 | 34.29 | 34.97 | 1500 |
PAKRI | 2019-01-11 | 35.00 | 35.00 | 35.00 | 35.00 | 500 |
PAKRI | 2019-01-10 | 34.15 | 34.99 | 34.11 | 34.99 | 3500 |
PAKRI | 2019-01-09 | 35.40 | 35.40 | 35.40 | 35.40 | 500 |
PAKRI | 2019-01-08 | 34.54 | 35.29 | 34.54 | 34.93 | 1000 |
PAKRI | 2019-01-07 | 35.00 | 35.40 | 35.00 | 35.40 | 6000 |
PAKRI | 2019-01-03 | 34.20 | 35.00 | 34.09 | 35.00 | 2500 |
PAKRI | 2019-01-01 | 35.49 | 35.49 | 35.49 | 35.49 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00