Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PIAA | 2019-09-24 | 4.67 | 4.67 | 4.50 | 4.61 | 362500 |
PIAA | 2019-09-23 | 4.59 | 4.65 | 4.51 | 4.51 | 658000 |
PIAA | 2019-09-20 | 4.59 | 4.67 | 4.55 | 4.59 | 446000 |
PIAA | 2019-09-19 | 4.69 | 4.69 | 4.57 | 4.63 | 643000 |
PIAA | 2019-09-18 | 4.63 | 4.73 | 4.57 | 4.59 | 215000 |
PIAA | 2019-09-17 | 4.88 | 4.88 | 4.59 | 4.61 | 502000 |
PIAA | 2019-09-16 | 4.80 | 4.94 | 4.73 | 4.76 | 549500 |
PIAA | 2019-09-13 | 4.65 | 4.94 | 4.42 | 4.73 | 587000 |
PIAA | 2019-09-12 | 4.53 | 4.73 | 4.53 | 4.67 | 326000 |
PIAA | 2019-09-11 | 4.69 | 4.75 | 4.44 | 4.53 | 454500 |
PIAA | 2019-09-06 | 4.65 | 4.73 | 4.61 | 4.63 | 73000 |
PIAA | 2019-09-05 | 4.96 | 4.96 | 4.65 | 4.69 | 420500 |
PIAA | 2019-09-04 | 4.69 | 4.94 | 4.69 | 4.78 | 773000 |
PIAA | 2019-09-03 | 4.86 | 4.86 | 4.61 | 4.63 | 144000 |
PIAA | 2019-09-02 | 4.90 | 5.00 | 4.69 | 4.80 | 606500 |
PIAA | 2019-08-30 | 4.84 | 4.92 | 4.50 | 4.65 | 1120500 |
PIAA | 2019-08-29 | 5.19 | 5.19 | 4.86 | 4.88 | 1014500 |
PIAA | 2019-08-28 | 4.61 | 5.34 | 4.61 | 5.09 | 4921500 |
PIAA | 2019-08-27 | 4.50 | 4.59 | 4.34 | 4.46 | 715000 |
PIAA | 2019-08-26 | 4.69 | 4.75 | 4.50 | 4.55 | 890500 |
PIAA | 2019-08-23 | 5.01 | 5.13 | 4.65 | 4.80 | 1492500 |
PIAA | 2019-08-22 | 4.50 | 5.05 | 4.50 | 5.01 | 2792500 |
PIAA | 2019-08-21 | 4.44 | 4.59 | 4.09 | 4.44 | 747000 |
PIAA | 2019-08-20 | 4.30 | 4.42 | 4.30 | 4.40 | 716500 |
PIAA | 2019-08-19 | 4.01 | 4.30 | 4.01 | 4.23 | 454000 |
PIAA | 2019-08-16 | 4.01 | 4.07 | 3.95 | 4.01 | 329000 |
PIAA | 2019-08-09 | 4.25 | 4.40 | 3.97 | 4.07 | 811500 |
PIAA | 2019-08-08 | 4.34 | 4.38 | 3.99 | 4.13 | 586000 |
PIAA | 2019-08-07 | 4.51 | 4.51 | 4.30 | 4.34 | 222000 |
PIAA | 2019-08-06 | 4.50 | 4.59 | 4.50 | 4.53 | 113000 |
PIAA | 2019-08-05 | 4.63 | 4.63 | 4.48 | 4.50 | 221500 |
PIAA | 2019-08-02 | 4.55 | 4.71 | 4.55 | 4.63 | 99500 |
PIAA | 2019-08-01 | 4.65 | 4.84 | 4.59 | 4.61 | 285500 |
PIAA | 2019-07-31 | 4.71 | 4.78 | 4.55 | 4.75 | 401500 |
PIAA | 2019-07-30 | 4.55 | 4.78 | 4.50 | 4.57 | 457000 |
PIAA | 2019-07-29 | 4.69 | 4.78 | 4.51 | 4.55 | 457500 |
PIAA | 2019-07-26 | 4.90 | 4.90 | 4.51 | 4.61 | 394000 |
PIAA | 2019-07-25 | 4.90 | 5.05 | 4.90 | 4.92 | 109000 |
PIAA | 2019-07-24 | 5.05 | 5.05 | 4.90 | 4.94 | 134000 |
PIAA | 2019-07-23 | 4.80 | 5.13 | 4.76 | 5.05 | 507000 |
PIAA | 2019-07-22 | 4.88 | 4.90 | 4.75 | 4.88 | 346500 |
PIAA | 2019-07-19 | 4.69 | 4.88 | 4.51 | 4.71 | 299000 |
PIAA | 2019-07-18 | 4.98 | 4.98 | 4.69 | 4.75 | 348500 |
PIAA | 2019-07-17 | 4.59 | 5.09 | 4.59 | 4.88 | 572500 |
PIAA | 2019-07-16 | 4.69 | 4.80 | 4.51 | 4.69 | 330500 |
PIAA | 2019-07-15 | 4.53 | 4.69 | 4.51 | 4.63 | 533500 |
PIAA | 2019-07-12 | 4.90 | 4.98 | 4.55 | 4.65 | 151000 |
PIAA | 2019-07-11 | 4.90 | 5.00 | 4.76 | 4.80 | 341000 |
PIAA | 2019-07-10 | 4.80 | 5.01 | 4.80 | 5.00 | 200000 |
PIAA | 2019-07-09 | 4.88 | 5.00 | 4.88 | 4.90 | 167500 |
PIAA | 2019-07-08 | 4.90 | 5.03 | 4.86 | 4.88 | 110000 |
PIAA | 2019-07-05 | 5.03 | 5.05 | 4.92 | 5.00 | 377000 |
PIAA | 2019-07-04 | 5.25 | 5.28 | 5.00 | 5.03 | 599000 |
PIAA | 2019-07-03 | 5.00 | 5.25 | 5.00 | 5.15 | 979500 |
PIAA | 2019-07-02 | 4.65 | 5.21 | 4.65 | 4.96 | 707500 |
PIAA | 2019-07-01 | 4.55 | 4.67 | 4.55 | 4.65 | 143000 |
PIAA | 2019-06-28 | 4.34 | 4.57 | 4.32 | 4.51 | 376000 |
PIAA | 2019-06-27 | 4.55 | 4.61 | 4.26 | 4.38 | 825500 |
PIAA | 2019-06-26 | 4.80 | 4.80 | 4.30 | 4.55 | 1140000 |
PIAA | 2019-06-25 | 4.84 | 4.92 | 4.76 | 4.80 | 227500 |
PIAA | 2019-06-24 | 4.90 | 4.90 | 4.78 | 4.84 | 391500 |
PIAA | 2019-06-21 | 5.03 | 5.03 | 4.90 | 4.94 | 248000 |
PIAA | 2019-06-20 | 5.09 | 5.13 | 5.00 | 5.01 | 714500 |
PIAA | 2019-06-19 | 4.80 | 5.09 | 4.80 | 5.01 | 399000 |
PIAA | 2019-06-18 | 4.90 | 5.00 | 4.76 | 4.84 | 560500 |
PIAA | 2019-06-17 | 5.05 | 5.09 | 4.90 | 4.94 | 502500 |
PIAA | 2019-06-14 | 5.26 | 5.28 | 5.03 | 5.09 | 718000 |
PIAA | 2019-06-13 | 5.13 | 5.34 | 5.11 | 5.21 | 642500 |
PIAA | 2019-06-12 | 5.40 | 5.48 | 5.07 | 5.19 | 1623500 |
PIAA | 2019-06-11 | 5.19 | 5.46 | 5.05 | 5.36 | 1142500 |
PIAA | 2019-06-10 | 5.19 | 5.34 | 4.80 | 5.13 | 1727000 |
PIAA | 2019-06-03 | 5.09 | 5.17 | 4.96 | 5.05 | 330000 |
PIAA | 2019-05-30 | 5.19 | 5.34 | 4.94 | 5.11 | 1051500 |
PIAA | 2019-05-29 | 4.88 | 5.25 | 4.88 | 5.15 | 1477500 |
PIAA | 2019-05-28 | 5.15 | 5.19 | 4.76 | 4.80 | 872500 |
PIAA | 2019-05-27 | 5.44 | 5.48 | 5.05 | 5.11 | 1810500 |
PIAA | 2019-05-24 | 5.65 | 5.65 | 5.25 | 5.32 | 1678000 |
PIAA | 2019-05-23 | 5.28 | 5.80 | 5.05 | 5.63 | 4804000 |
PIAA | 2019-05-22 | 5.00 | 5.03 | 4.69 | 5.03 | 3705000 |
PIAA | 2019-05-21 | 4.19 | 4.30 | 3.89 | 4.03 | 1502500 |
PIAA | 2019-05-20 | 3.25 | 4.23 | 3.25 | 4.01 | 1601500 |
PIAA | 2019-05-17 | 3.59 | 3.59 | 3.00 | 3.23 | 1439000 |
PIAA | 2019-05-16 | 4.05 | 4.09 | 3.52 | 3.70 | 3376000 |
PIAA | 2019-05-15 | 4.34 | 4.36 | 4.05 | 4.11 | 2056500 |
PIAA | 2019-05-14 | 4.19 | 4.53 | 4.15 | 4.28 | 1414000 |
PIAA | 2019-05-13 | 5.28 | 5.38 | 4.15 | 4.46 | 2182500 |
PIAA | 2019-05-10 | 5.13 | 5.15 | 5.13 | 5.13 | 118000 |
PIAA | 2019-05-09 | 4.94 | 5.23 | 4.94 | 5.13 | 232000 |
PIAA | 2019-05-08 | 5.09 | 5.15 | 4.90 | 4.94 | 791000 |
PIAA | 2019-05-07 | 5.30 | 5.34 | 5.00 | 5.11 | 569500 |
PIAA | 2019-05-06 | 5.40 | 5.40 | 5.15 | 5.19 | 601500 |
PIAA | 2019-05-03 | 5.44 | 5.48 | 5.30 | 5.32 | 505000 |
PIAA | 2019-05-02 | 5.21 | 5.50 | 5.21 | 5.44 | 4995500 |
PIAA | 2019-04-30 | 6.07 | 6.19 | 6.00 | 6.03 | 402500 |
PIAA | 2019-04-29 | 6.23 | 6.36 | 6.09 | 6.15 | 1083500 |
PIAA | 2019-04-26 | 6.09 | 6.26 | 6.09 | 6.11 | 769000 |
PIAA | 2019-04-25 | 6.05 | 6.21 | 6.01 | 6.07 | 598500 |
PIAA | 2019-04-24 | 6.15 | 6.36 | 6.00 | 6.03 | 916500 |
PIAA | 2019-04-23 | 6.53 | 6.63 | 6.05 | 6.13 | 3231500 |
PIAA | 2019-04-22 | 6.00 | 6.36 | 5.90 | 6.36 | 7328000 |
PIAA | 2019-04-19 | 5.19 | 5.55 | 5.19 | 5.36 | 748500 |
PIAA | 2019-04-18 | 5.17 | 5.23 | 5.03 | 5.13 | 277500 |
PIAA | 2019-04-17 | 5.40 | 5.44 | 5.09 | 5.17 | 534500 |
PIAA | 2019-04-16 | 5.40 | 5.57 | 5.34 | 5.38 | 237500 |
PIAA | 2019-04-15 | 5.44 | 5.65 | 5.38 | 5.46 | 848500 |
PIAA | 2019-04-12 | 5.19 | 5.53 | 5.07 | 5.42 | 1171000 |
PIAA | 2019-04-11 | 5.07 | 5.21 | 5.03 | 5.05 | 560000 |
PIAA | 2019-04-10 | 5.17 | 5.26 | 5.01 | 5.05 | 669000 |
PIAA | 2019-04-09 | 5.11 | 5.38 | 5.00 | 5.26 | 1044500 |
PIAA | 2019-04-08 | 5.34 | 5.34 | 5.09 | 5.13 | 499500 |
PIAA | 2019-04-05 | 5.19 | 5.50 | 5.15 | 5.34 | 759500 |
PIAA | 2019-04-04 | 5.71 | 5.75 | 5.01 | 5.17 | 1982000 |
PIAA | 2019-04-03 | 5.86 | 6.13 | 5.71 | 5.76 | 1267500 |
PIAA | 2019-04-02 | 5.84 | 5.90 | 5.75 | 5.78 | 115000 |
PIAA | 2019-04-01 | 5.98 | 6.00 | 5.76 | 5.82 | 484000 |
PIAA | 2019-03-29 | 6.00 | 6.09 | 5.88 | 5.90 | 595500 |
PIAA | 2019-03-28 | 6.15 | 6.21 | 6.00 | 6.03 | 626500 |
PIAA | 2019-03-27 | 6.01 | 6.30 | 6.01 | 6.21 | 1830500 |
PIAA | 2019-03-26 | 6.15 | 6.19 | 6.01 | 6.09 | 388000 |
PIAA | 2019-03-25 | 6.25 | 6.32 | 6.00 | 6.03 | 578000 |
PIAA | 2019-03-22 | 6.30 | 6.40 | 6.19 | 6.21 | 346000 |
PIAA | 2019-03-21 | 6.61 | 6.61 | 6.15 | 6.21 | 569500 |
PIAA | 2019-03-20 | 6.34 | 6.40 | 6.19 | 6.21 | 320500 |
PIAA | 2019-03-19 | 6.50 | 6.67 | 6.30 | 6.34 | 279000 |
PIAA | 2019-03-18 | 6.57 | 6.57 | 6.34 | 6.46 | 750000 |
PIAA | 2019-03-15 | 6.63 | 6.73 | 6.40 | 6.53 | 3238500 |
PIAA | 2019-03-14 | 6.11 | 6.44 | 6.11 | 6.40 | 938000 |
PIAA | 2019-03-13 | 6.34 | 6.34 | 6.15 | 6.19 | 232000 |
PIAA | 2019-03-12 | 6.21 | 6.25 | 6.15 | 6.19 | 435000 |
PIAA | 2019-03-11 | 6.25 | 6.38 | 6.19 | 6.21 | 369500 |
PIAA | 2019-03-08 | 6.28 | 6.44 | 6.15 | 6.19 | 780500 |
PIAA | 2019-03-07 | 6.50 | 6.65 | 6.34 | 6.38 | 1023000 |
PIAA | 2019-03-06 | 6.32 | 6.40 | 6.15 | 6.34 | 463000 |
PIAA | 2019-03-05 | 6.44 | 6.44 | 6.21 | 6.26 | 497000 |
PIAA | 2019-03-04 | 6.40 | 6.48 | 6.28 | 6.42 | 512500 |
PIAA | 2019-03-01 | 6.34 | 6.46 | 6.21 | 6.26 | 1603500 |
PIAA | 2019-02-28 | 5.88 | 6.19 | 5.73 | 6.13 | 1752000 |
PIAA | 2019-02-27 | 6.09 | 6.09 | 5.09 | 5.78 | 3390000 |
PIAA | 2019-02-26 | 6.15 | 6.40 | 5.80 | 5.96 | 2168500 |
PIAA | 2019-02-25 | 6.69 | 6.78 | 5.71 | 6.32 | 710500 |
PIAA | 2019-02-22 | 6.55 | 6.94 | 6.50 | 6.71 | 895000 |
PIAA | 2019-02-21 | 6.65 | 6.69 | 6.46 | 6.55 | 478000 |
PIAA | 2019-02-20 | 6.80 | 6.84 | 6.40 | 6.71 | 1793500 |
PIAA | 2019-02-19 | 6.92 | 6.94 | 6.71 | 6.75 | 618000 |
PIAA | 2019-02-18 | 7.28 | 7.28 | 6.80 | 6.88 | 1383000 |
PIAA | 2019-02-15 | 7.28 | 7.28 | 7.05 | 7.09 | 1096500 |
PIAA | 2019-02-14 | 7.23 | 7.32 | 7.15 | 7.17 | 1275000 |
PIAA | 2019-02-13 | 7.48 | 7.48 | 7.21 | 7.23 | 2883500 |
PIAA | 2019-02-12 | 7.09 | 7.40 | 7.09 | 7.21 | 4625500 |
PIAA | 2019-02-11 | 7.34 | 7.34 | 6.90 | 7.01 | 2127500 |
PIAA | 2019-02-08 | 7.48 | 7.50 | 7.15 | 7.19 | 2135000 |
PIAA | 2019-02-07 | 7.17 | 7.80 | 7.15 | 7.34 | 8733500 |
PIAA | 2019-02-06 | 7.36 | 7.36 | 6.94 | 7.01 | 2256000 |
PIAA | 2019-02-04 | 7.48 | 7.61 | 7.21 | 7.28 | 4328000 |
PIAA | 2019-02-01 | 7.48 | 7.57 | 7.40 | 7.44 | 2953000 |
PIAA | 2019-01-31 | 7.55 | 7.59 | 7.30 | 7.42 | 3487500 |
PIAA | 2019-01-30 | 7.44 | 7.65 | 7.40 | 7.46 | 7232500 |
PIAA | 2019-01-29 | 7.40 | 7.69 | 7.23 | 7.34 | 10134000 |
PIAA | 2019-01-28 | 6.57 | 7.46 | 6.57 | 7.26 | 15243500 |
PIAA | 2019-01-25 | 6.80 | 6.86 | 6.36 | 6.46 | 1795500 |
PIAA | 2019-01-24 | 6.90 | 7.19 | 6.42 | 6.73 | 15595000 |
PIAA | 2019-01-23 | 6.00 | 6.59 | 6.00 | 6.59 | 5239500 |
PIAA | 2019-01-22 | 5.50 | 5.63 | 5.50 | 5.59 | 240500 |
PIAA | 2019-01-21 | 5.57 | 5.65 | 5.44 | 5.59 | 318500 |
PIAA | 2019-01-18 | 5.46 | 5.57 | 5.46 | 5.50 | 238500 |
PIAA | 2019-01-17 | 5.42 | 5.55 | 5.36 | 5.46 | 161500 |
PIAA | 2019-01-16 | 5.42 | 5.55 | 5.40 | 5.42 | 282500 |
PIAA | 2019-01-15 | 5.65 | 5.65 | 5.46 | 5.51 | 415500 |
PIAA | 2019-01-14 | 5.50 | 5.65 | 5.48 | 5.51 | 422500 |
PIAA | 2019-01-11 | 5.59 | 5.73 | 5.40 | 5.42 | 367500 |
PIAA | 2019-01-10 | 5.50 | 5.65 | 5.40 | 5.46 | 395500 |
PIAA | 2019-01-09 | 5.59 | 5.59 | 5.40 | 5.42 | 216500 |
PIAA | 2019-01-08 | 5.48 | 5.63 | 5.46 | 5.51 | 622500 |
PIAA | 2019-01-07 | 5.21 | 5.50 | 5.21 | 5.46 | 301500 |
PIAA | 2019-01-04 | 5.25 | 5.42 | 5.19 | 5.32 | 410000 |
PIAA | 2019-01-03 | 5.40 | 5.48 | 5.19 | 5.26 | 643000 |
PIAA | 2019-01-02 | 5.30 | 5.76 | 5.30 | 5.46 | 3039500 |
PIAA | 2019-01-01 | 5.21 | 5.25 | 5.15 | 5.21 | 165500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00