Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PCAL | 2019-09-23 | 90.91 | 93.00 | 90.91 | 92.30 | 300 |
PCAL | 2019-09-20 | 95.00 | 95.00 | 95.00 | 95.59 | 100 |
PCAL | 2019-09-19 | 100.01 | 100.01 | 95.00 | 95.59 | 1200 |
PCAL | 2019-09-18 | 94.08 | 94.08 | 94.08 | 98.94 | 100 |
PCAL | 2019-09-17 | 100.00 | 100.00 | 100.00 | 99.94 | 100 |
PCAL | 2019-09-12 | 96.76 | 100.47 | 96.76 | 99.94 | 2400 |
PCAL | 2019-09-11 | 96.00 | 96.00 | 95.76 | 95.76 | 1700 |
PCAL | 2019-09-05 | 96.50 | 96.50 | 96.50 | 100.79 | 100 |
PCAL | 2019-09-04 | 100.73 | 100.80 | 100.73 | 100.79 | 1000 |
PCAL | 2019-09-03 | 0.00 | 100.00 | 100.00 | 96.00 | 1900 |
PCAL | 2019-09-02 | 100.00 | 100.00 | 100.00 | 96.00 | 100 |
PCAL | 2019-08-30 | 96.00 | 96.00 | 96.00 | 96.00 | 400 |
PCAL | 2019-08-29 | 95.90 | 98.00 | 95.90 | 100.93 | 200 |
PCAL | 2019-08-26 | 104.90 | 104.90 | 100.38 | 100.93 | 500 |
PCAL | 2019-08-23 | 107.00 | 107.00 | 105.00 | 105.66 | 800 |
PCAL | 2019-08-22 | 110.00 | 110.00 | 109.73 | 110.00 | 1000 |
PCAL | 2019-08-21 | 105.05 | 105.05 | 105.01 | 105.02 | 300 |
PCAL | 2019-08-20 | 111.88 | 111.88 | 106.84 | 108.51 | 1400 |
PCAL | 2019-08-19 | 112.47 | 112.47 | 112.47 | 112.47 | 1000 |
PCAL | 2019-08-09 | 107.83 | 108.00 | 107.83 | 107.87 | 1100 |
PCAL | 2019-08-08 | 113.50 | 113.50 | 113.50 | 113.50 | 600 |
PCAL | 2019-08-07 | 113.50 | 114.00 | 113.50 | 119.47 | 200 |
PCAL | 2019-08-06 | 119.47 | 119.47 | 119.47 | 119.47 | 300 |
PCAL | 2019-08-05 | 119.50 | 119.50 | 119.50 | 125.75 | 200 |
PCAL | 2019-08-02 | 128.00 | 128.00 | 123.50 | 125.75 | 700 |
PCAL | 2019-08-01 | 130.00 | 130.00 | 130.00 | 130.00 | 1500 |
PCAL | 2019-07-25 | 127.00 | 127.00 | 124.45 | 124.45 | 500 |
PCAL | 2019-07-24 | 0.00 | 131.00 | 131.00 | 131.00 | 0 |
PCAL | 2019-07-22 | 131.00 | 131.00 | 131.00 | 130.99 | 100 |
PCAL | 2019-07-19 | 123.50 | 131.00 | 123.50 | 130.99 | 600 |
PCAL | 2019-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
PCAL | 2019-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
PCAL | 2019-07-09 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
PCAL | 2019-07-04 | 135.00 | 135.00 | 135.00 | 135.00 | 300 |
PCAL | 2019-07-03 | 140.00 | 140.00 | 133.55 | 133.55 | 2100 |
PCAL | 2019-06-28 | 137.72 | 141.75 | 137.72 | 140.52 | 10000 |
PCAL | 2019-06-27 | 131.02 | 135.00 | 130.83 | 135.00 | 900 |
PCAL | 2019-06-26 | 132.25 | 139.00 | 132.14 | 137.69 | 6300 |
PCAL | 2019-06-25 | 133.00 | 139.50 | 132.36 | 139.10 | 5300 |
PCAL | 2019-06-24 | 133.28 | 139.00 | 133.28 | 138.89 | 1100 |
PCAL | 2019-06-21 | 138.00 | 141.00 | 138.00 | 140.30 | 7000 |
PCAL | 2019-06-18 | 133.85 | 133.85 | 133.85 | 140.88 | 100 |
PCAL | 2019-06-17 | 140.88 | 140.88 | 140.88 | 140.88 | 500 |
PCAL | 2019-06-14 | 139.86 | 139.86 | 139.86 | 138.89 | 100 |
PCAL | 2019-06-13 | 138.00 | 139.00 | 138.00 | 138.89 | 2000 |
PCAL | 2019-06-12 | 133.41 | 133.41 | 133.41 | 133.41 | 20000 |
PCAL | 2019-06-03 | 129.50 | 137.99 | 128.82 | 133.41 | 800 |
PCAL | 2019-05-30 | 137.50 | 147.50 | 135.55 | 135.55 | 2500 |
PCAL | 2019-05-29 | 157.69 | 157.69 | 142.69 | 142.69 | 6500 |
PCAL | 2019-05-28 | 148.00 | 150.66 | 137.00 | 150.19 | 2900 |
PCAL | 2019-05-27 | 142.99 | 143.99 | 142.99 | 143.50 | 300 |
PCAL | 2019-05-24 | 137.80 | 137.80 | 137.80 | 137.80 | 1600 |
PCAL | 2019-05-23 | 124.90 | 131.25 | 124.90 | 131.25 | 12500 |
PCAL | 2019-05-21 | 120.00 | 125.00 | 120.00 | 125.00 | 12000 |
PCAL | 2019-05-15 | 121.00 | 126.91 | 120.00 | 125.51 | 5200 |
PCAL | 2019-05-14 | 0.00 | 120.88 | 120.88 | 120.88 | 0 |
PCAL | 2019-05-13 | 0.00 | 125.00 | 125.00 | 127.00 | 200 |
PCAL | 2019-05-02 | 127.00 | 127.00 | 127.00 | 127.00 | 300 |
PCAL | 2019-04-30 | 125.48 | 125.48 | 120.00 | 123.66 | 1400 |
PCAL | 2019-04-29 | 120.00 | 120.16 | 120.00 | 120.16 | 1300 |
PCAL | 2019-04-26 | 114.40 | 114.44 | 114.40 | 114.44 | 800 |
PCAL | 2019-04-24 | 110.00 | 110.00 | 109.00 | 109.00 | 1000 |
PCAL | 2019-04-23 | 113.50 | 114.00 | 113.50 | 114.00 | 600 |
PCAL | 2019-04-19 | 116.00 | 116.00 | 116.00 | 114.00 | 200 |
PCAL | 2019-04-15 | 113.00 | 114.00 | 113.00 | 114.00 | 1000 |
PCAL | 2019-04-11 | 116.47 | 116.47 | 116.47 | 111.01 | 100 |
PCAL | 2019-04-10 | 116.00 | 116.00 | 111.01 | 111.01 | 1000 |
PCAL | 2019-04-09 | 116.73 | 116.73 | 116.73 | 116.73 | 1000 |
PCAL | 2019-04-08 | 112.00 | 112.00 | 112.00 | 111.76 | 100 |
PCAL | 2019-04-05 | 111.69 | 112.01 | 111.69 | 111.76 | 700 |
PCAL | 2019-04-04 | 113.00 | 113.00 | 113.00 | 117.20 | 100 |
PCAL | 2019-04-02 | 112.50 | 112.50 | 112.05 | 117.20 | 200 |
PCAL | 2019-03-28 | 120.00 | 122.50 | 120.00 | 117.20 | 200 |
PCAL | 2019-03-27 | 123.06 | 123.06 | 123.06 | 117.20 | 200 |
PCAL | 2019-03-26 | 121.98 | 121.98 | 121.98 | 117.20 | 100 |
PCAL | 2019-03-25 | 120.00 | 120.01 | 115.62 | 117.20 | 700 |
PCAL | 2019-03-22 | 123.00 | 123.00 | 121.01 | 121.66 | 700 |
PCAL | 2019-03-21 | 122.52 | 123.00 | 122.52 | 123.00 | 400 |
PCAL | 2019-03-20 | 131.00 | 131.00 | 124.12 | 125.13 | 2800 |
PCAL | 2019-03-19 | 142.00 | 142.00 | 129.41 | 130.64 | 14000 |
PCAL | 2019-03-18 | 125.01 | 138.17 | 125.01 | 136.22 | 14800 |
PCAL | 2019-03-15 | 131.61 | 131.61 | 131.58 | 131.60 | 400 |
PCAL | 2019-03-05 | 142.00 | 142.00 | 135.02 | 138.50 | 400 |
PCAL | 2019-03-04 | 125.44 | 137.50 | 125.44 | 137.44 | 1000 |
PCAL | 2019-02-28 | 135.00 | 135.00 | 135.00 | 132.05 | 100 |
PCAL | 2019-02-27 | 132.05 | 132.05 | 132.05 | 132.05 | 300 |
PCAL | 2019-02-25 | 140.00 | 140.00 | 139.00 | 139.00 | 500 |
PCAL | 2019-02-21 | 137.00 | 143.00 | 137.00 | 140.00 | 200 |
PCAL | 2019-02-19 | 144.50 | 145.00 | 140.50 | 141.75 | 400 |
PCAL | 2019-02-18 | 143.99 | 145.00 | 143.99 | 144.50 | 200 |
PCAL | 2019-02-15 | 144.00 | 144.00 | 144.00 | 144.00 | 300 |
PCAL | 2019-02-14 | 146.00 | 146.00 | 146.00 | 146.00 | 200 |
PCAL | 2019-02-13 | 0.00 | 146.25 | 0.00 | 146.25 | 0 |
PCAL | 2019-02-12 | 145.00 | 147.00 | 145.00 | 146.00 | 200 |
PCAL | 2019-02-11 | 150.89 | 150.89 | 146.50 | 146.50 | 1500 |
PCAL | 2019-02-08 | 147.11 | 147.11 | 147.11 | 150.86 | 100 |
PCAL | 2019-02-07 | 150.00 | 150.88 | 147.00 | 150.86 | 900 |
PCAL | 2019-02-06 | 145.00 | 145.00 | 145.00 | 145.00 | 200 |
PCAL | 2019-02-04 | 145.00 | 145.00 | 145.00 | 145.00 | 200 |
PCAL | 2019-02-01 | 145.00 | 149.14 | 145.00 | 149.13 | 400 |
PCAL | 2019-01-31 | 144.00 | 144.00 | 144.00 | 142.05 | 100 |
PCAL | 2019-01-29 | 145.11 | 145.11 | 142.00 | 142.05 | 2400 |
PCAL | 2019-01-24 | 142.50 | 142.50 | 142.00 | 142.25 | 200 |
PCAL | 2019-01-23 | 144.00 | 144.63 | 141.00 | 144.36 | 1500 |
PCAL | 2019-01-21 | 142.80 | 142.80 | 140.60 | 141.80 | 2700 |
PCAL | 2019-01-18 | 140.10 | 140.10 | 140.00 | 140.00 | 1000 |
PCAL | 2019-01-17 | 143.02 | 143.02 | 143.02 | 143.02 | 400 |
PCAL | 2019-01-16 | 138.39 | 138.39 | 138.39 | 140.22 | 200 |
PCAL | 2019-01-15 | 140.44 | 140.44 | 140.00 | 140.22 | 200 |
PCAL | 2019-01-10 | 147.00 | 147.00 | 147.00 | 145.00 | 100 |
PCAL | 2019-01-07 | 137.50 | 145.00 | 137.00 | 145.00 | 1200 |
PCAL | 2019-01-03 | 143.32 | 143.32 | 143.32 | 143.32 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00