Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PIL | 2019-09-24 | 0.80 | 0.85 | 0.69 | 0.72 | 18500 |
PIL | 2019-09-23 | 0.75 | 0.80 | 0.69 | 0.75 | 6000 |
PIL | 2019-09-20 | 0.80 | 0.80 | 0.80 | 0.80 | 500 |
PIL | 2019-09-19 | 0.85 | 0.85 | 0.75 | 0.75 | 19500 |
PIL | 2019-09-18 | 0.80 | 0.85 | 0.80 | 0.85 | 1500 |
PIL | 2019-09-17 | 0.88 | 0.88 | 0.88 | 0.88 | 500 |
PIL | 2019-09-16 | 0.87 | 0.87 | 0.80 | 0.80 | 8500 |
PIL | 2019-09-13 | 0.88 | 0.88 | 0.72 | 0.87 | 13500 |
PIL | 2019-09-12 | 0.80 | 0.80 | 0.75 | 0.79 | 8500 |
PIL | 2019-09-11 | 0.70 | 0.82 | 0.70 | 0.82 | 12000 |
PIL | 2019-09-06 | 0.82 | 0.82 | 0.70 | 0.74 | 6500 |
PIL | 2019-09-05 | 0.85 | 0.85 | 0.72 | 0.72 | 2000 |
PIL | 2019-09-04 | 0.80 | 0.80 | 0.70 | 0.75 | 35500 |
PIL | 2019-09-03 | 0.75 | 0.88 | 0.75 | 0.75 | 5500 |
PIL | 2019-09-02 | 0.95 | 0.95 | 0.85 | 0.85 | 126500 |
PIL | 2019-08-30 | 0.81 | 0.81 | 0.80 | 0.81 | 68500 |
PIL | 2019-08-29 | 0.87 | 0.87 | 0.75 | 0.80 | 23500 |
PIL | 2019-08-28 | 0.85 | 0.89 | 0.75 | 0.75 | 24000 |
PIL | 2019-08-27 | 0.85 | 0.85 | 0.81 | 0.81 | 21000 |
PIL | 2019-08-26 | 0.85 | 0.85 | 0.80 | 0.82 | 3000 |
PIL | 2019-08-23 | 0.85 | 0.85 | 0.85 | 0.85 | 500 |
PIL | 2019-08-22 | 0.79 | 0.85 | 0.79 | 0.80 | 90000 |
PIL | 2019-08-21 | 0.79 | 0.79 | 0.70 | 0.75 | 5000 |
PIL | 2019-08-20 | 0.69 | 0.77 | 0.69 | 0.75 | 14000 |
PIL | 2019-08-19 | 0.69 | 0.69 | 0.62 | 0.68 | 61000 |
PIL | 2019-08-16 | 0.85 | 0.85 | 0.60 | 0.61 | 34500 |
PIL | 2019-08-09 | 0.87 | 0.87 | 0.85 | 0.85 | 1000 |
PIL | 2019-08-08 | 0.75 | 0.80 | 0.69 | 0.80 | 12500 |
PIL | 2019-08-07 | 0.80 | 0.81 | 0.75 | 0.80 | 13500 |
PIL | 2019-08-06 | 0.80 | 0.80 | 0.80 | 0.80 | 500 |
PIL | 2019-08-05 | 0.80 | 0.83 | 0.80 | 0.83 | 6000 |
PIL | 2019-08-02 | 0.80 | 0.80 | 0.80 | 0.80 | 4500 |
PIL | 2019-08-01 | 0.83 | 0.83 | 0.69 | 0.81 | 2000 |
PIL | 2019-07-31 | 0.77 | 0.80 | 0.69 | 0.80 | 15000 |
PIL | 2019-07-30 | 0.73 | 0.73 | 0.69 | 0.69 | 8500 |
PIL | 2019-07-26 | 0.64 | 0.77 | 0.64 | 0.66 | 60500 |
PIL | 2019-07-25 | 0.73 | 0.81 | 0.73 | 0.81 | 7000 |
PIL | 2019-07-24 | 0.77 | 0.85 | 0.70 | 0.79 | 56000 |
PIL | 2019-07-23 | 0.70 | 0.77 | 0.63 | 0.77 | 11000 |
PIL | 2019-07-22 | 0.63 | 0.69 | 0.63 | 0.69 | 60000 |
PIL | 2019-07-19 | 0.66 | 0.69 | 0.64 | 0.68 | 22000 |
PIL | 2019-07-18 | 0.75 | 0.75 | 0.64 | 0.74 | 30500 |
PIL | 2019-07-17 | 0.85 | 0.85 | 0.69 | 0.75 | 16000 |
PIL | 2019-07-16 | 0.72 | 0.77 | 0.72 | 0.75 | 16500 |
PIL | 2019-07-15 | 0.73 | 0.79 | 0.69 | 0.77 | 34000 |
PIL | 2019-07-12 | 0.82 | 0.89 | 0.80 | 0.80 | 6500 |
PIL | 2019-07-11 | 0.80 | 0.89 | 0.80 | 0.80 | 28000 |
PIL | 2019-07-10 | 0.80 | 0.80 | 0.75 | 0.80 | 36500 |
PIL | 2019-07-09 | 0.89 | 0.89 | 0.77 | 0.80 | 46500 |
PIL | 2019-07-08 | 0.85 | 0.89 | 0.81 | 0.85 | 89500 |
PIL | 2019-07-05 | 0.94 | 0.94 | 0.64 | 0.81 | 225000 |
PIL | 2019-07-04 | 0.94 | 0.94 | 0.87 | 0.89 | 126500 |
PIL | 2019-07-03 | 1.04 | 1.12 | 0.75 | 0.89 | 691500 |
PIL | 2019-07-02 | 1.23 | 1.23 | 1.23 | 1.23 | 500 |
PIL | 2019-07-01 | 1.19 | 1.25 | 1.09 | 1.14 | 5000 |
PIL | 2019-06-28 | 1.04 | 1.16 | 1.04 | 1.14 | 74000 |
PIL | 2019-06-27 | 1.17 | 1.19 | 1.01 | 1.08 | 59500 |
PIL | 2019-06-26 | 1.01 | 1.16 | 1.00 | 1.01 | 21500 |
PIL | 2019-06-25 | 1.24 | 1.24 | 1.04 | 1.23 | 14500 |
PIL | 2019-06-24 | 1.12 | 1.20 | 1.12 | 1.20 | 5500 |
PIL | 2019-06-21 | 1.25 | 1.25 | 1.16 | 1.20 | 2500 |
PIL | 2019-06-20 | 1.25 | 1.27 | 1.21 | 1.25 | 26500 |
PIL | 2019-06-19 | 1.19 | 1.20 | 1.19 | 1.20 | 6000 |
PIL | 2019-06-18 | 1.23 | 1.23 | 1.11 | 1.14 | 18000 |
PIL | 2019-06-17 | 1.08 | 1.24 | 1.04 | 1.24 | 5500 |
PIL | 2019-06-14 | 1.33 | 1.33 | 1.14 | 1.24 | 11000 |
PIL | 2019-06-13 | 1.29 | 1.38 | 1.23 | 1.25 | 12000 |
PIL | 2019-06-12 | 1.05 | 1.25 | 1.05 | 1.25 | 32500 |
PIL | 2019-06-11 | 1.14 | 1.14 | 1.04 | 1.04 | 5500 |
PIL | 2019-06-10 | 1.07 | 1.07 | 1.04 | 1.04 | 30000 |
PIL | 2019-06-03 | 1.19 | 1.20 | 1.04 | 1.20 | 9500 |
PIL | 2019-05-30 | 1.07 | 1.07 | 1.05 | 1.05 | 52000 |
PIL | 2019-05-29 | 1.00 | 1.17 | 1.00 | 1.10 | 18500 |
PIL | 2019-05-28 | 1.10 | 1.13 | 1.04 | 1.13 | 37500 |
PIL | 2019-05-27 | 1.20 | 1.17 | 1.00 | 1.07 | 23000 |
PIL | 2019-05-24 | 1.28 | 1.28 | 1.05 | 1.13 | 21000 |
PIL | 2019-05-23 | 1.28 | 1.28 | 1.20 | 1.20 | 9000 |
PIL | 2019-05-22 | 1.20 | 1.35 | 1.15 | 1.24 | 74500 |
PIL | 2019-05-21 | 0.86 | 1.15 | 0.86 | 1.15 | 12500 |
PIL | 2019-05-20 | 1.10 | 1.14 | 1.00 | 1.09 | 32000 |
PIL | 2019-05-17 | 1.00 | 1.04 | 0.81 | 1.00 | 52000 |
PIL | 2019-05-16 | 1.20 | 1.20 | 1.20 | 1.20 | 40500 |
PIL | 2019-05-15 | 1.20 | 1.20 | 1.11 | 1.14 | 2000 |
PIL | 2019-05-14 | 1.11 | 1.11 | 1.04 | 1.10 | 81000 |
PIL | 2019-05-13 | 1.20 | 1.20 | 1.08 | 1.10 | 16000 |
PIL | 2019-05-10 | 1.14 | 1.15 | 1.09 | 1.12 | 36000 |
PIL | 2019-05-09 | 1.15 | 1.25 | 1.10 | 1.14 | 26000 |
PIL | 2019-05-08 | 1.38 | 1.38 | 1.12 | 1.15 | 128500 |
PIL | 2019-05-07 | 1.39 | 1.39 | 1.25 | 1.27 | 4500 |
PIL | 2019-05-06 | 1.32 | 1.39 | 1.32 | 1.36 | 11000 |
PIL | 2019-05-03 | 1.63 | 1.63 | 1.40 | 1.40 | 44500 |
PIL | 2019-05-02 | 1.42 | 1.42 | 1.42 | 1.42 | 1000 |
PIL | 2019-04-30 | 1.40 | 1.50 | 1.40 | 1.50 | 9500 |
PIL | 2019-04-29 | 1.67 | 1.67 | 1.41 | 1.41 | 6000 |
PIL | 2019-04-26 | 1.50 | 1.50 | 1.42 | 1.46 | 4000 |
PIL | 2019-04-25 | 1.39 | 1.64 | 1.39 | 1.50 | 9000 |
PIL | 2019-04-24 | 1.39 | 1.47 | 1.39 | 1.47 | 2000 |
PIL | 2019-04-23 | 1.54 | 1.54 | 1.44 | 1.49 | 2500 |
PIL | 2019-04-22 | 1.50 | 1.55 | 1.48 | 1.48 | 4000 |
PIL | 2019-04-19 | 1.50 | 1.58 | 1.50 | 1.51 | 10000 |
PIL | 2019-04-18 | 1.45 | 1.49 | 1.42 | 1.44 | 33000 |
PIL | 2019-04-17 | 1.41 | 1.52 | 1.41 | 1.45 | 45000 |
PIL | 2019-04-16 | 1.50 | 1.50 | 1.29 | 1.45 | 22000 |
PIL | 2019-04-15 | 1.46 | 1.54 | 1.39 | 1.39 | 46500 |
PIL | 2019-04-12 | 1.64 | 1.64 | 1.26 | 1.58 | 10500 |
PIL | 2019-04-11 | 1.39 | 1.39 | 1.20 | 1.29 | 96000 |
PIL | 2019-04-10 | 1.50 | 1.50 | 1.11 | 1.29 | 34000 |
PIL | 2019-04-09 | 1.44 | 1.54 | 1.39 | 1.51 | 26000 |
PIL | 2019-04-08 | 1.53 | 1.53 | 1.39 | 1.44 | 19500 |
PIL | 2019-04-05 | 1.60 | 1.62 | 1.51 | 1.58 | 24500 |
PIL | 2019-04-04 | 1.42 | 1.59 | 1.42 | 1.50 | 32000 |
PIL | 2019-04-03 | 1.54 | 1.54 | 1.46 | 1.47 | 2000 |
PIL | 2019-04-01 | 1.50 | 1.53 | 1.46 | 1.49 | 7000 |
PIL | 2019-03-29 | 1.64 | 1.64 | 1.52 | 1.54 | 2000 |
PIL | 2019-03-28 | 1.35 | 1.64 | 1.35 | 1.64 | 1500 |
PIL | 2019-03-27 | 1.49 | 1.64 | 1.47 | 1.51 | 19000 |
PIL | 2019-03-26 | 1.39 | 1.47 | 1.39 | 1.41 | 18500 |
PIL | 2019-03-25 | 1.50 | 1.50 | 1.41 | 1.42 | 17000 |
PIL | 2019-03-22 | 1.50 | 1.57 | 1.44 | 1.48 | 3000 |
PIL | 2019-03-21 | 1.44 | 1.52 | 1.39 | 1.50 | 70500 |
PIL | 2019-03-20 | 1.54 | 1.54 | 1.49 | 1.49 | 12000 |
PIL | 2019-03-19 | 1.57 | 1.58 | 1.46 | 1.50 | 61000 |
PIL | 2019-03-18 | 1.59 | 1.59 | 1.40 | 1.53 | 49500 |
PIL | 2019-03-15 | 1.54 | 1.54 | 1.44 | 1.50 | 28000 |
PIL | 2019-03-14 | 1.52 | 1.54 | 1.45 | 1.50 | 87000 |
PIL | 2019-03-13 | 1.63 | 1.63 | 1.50 | 1.51 | 182000 |
PIL | 2019-03-12 | 1.62 | 1.62 | 1.54 | 1.55 | 89500 |
PIL | 2019-03-11 | 1.62 | 1.70 | 1.62 | 1.70 | 9000 |
PIL | 2019-03-08 | 1.60 | 1.62 | 1.60 | 1.60 | 13000 |
PIL | 2019-03-07 | 1.78 | 1.78 | 1.78 | 1.78 | 500 |
PIL | 2019-03-06 | 1.89 | 1.89 | 1.65 | 1.65 | 28500 |
PIL | 2019-03-05 | 1.71 | 1.78 | 1.65 | 1.67 | 56000 |
PIL | 2019-03-04 | 1.75 | 1.85 | 1.72 | 1.74 | 25000 |
PIL | 2019-03-01 | 1.60 | 1.95 | 1.60 | 1.80 | 32000 |
PIL | 2019-02-28 | 1.70 | 1.87 | 1.64 | 1.79 | 142500 |
PIL | 2019-02-27 | 1.60 | 1.79 | 1.11 | 1.75 | 245000 |
PIL | 2019-02-26 | 1.70 | 1.78 | 1.60 | 1.63 | 56000 |
PIL | 2019-02-25 | 1.70 | 1.85 | 1.64 | 1.77 | 96000 |
PIL | 2019-02-22 | 1.65 | 1.82 | 1.65 | 1.70 | 6000 |
PIL | 2019-02-21 | 1.60 | 1.77 | 1.58 | 1.75 | 202500 |
PIL | 2019-02-20 | 1.64 | 1.67 | 1.54 | 1.60 | 88000 |
PIL | 2019-02-19 | 1.72 | 1.79 | 1.61 | 1.62 | 38500 |
PIL | 2019-02-18 | 1.70 | 1.70 | 1.66 | 1.66 | 24000 |
PIL | 2019-02-15 | 1.65 | 1.70 | 1.55 | 1.64 | 56500 |
PIL | 2019-02-14 | 1.78 | 1.78 | 1.57 | 1.60 | 193500 |
PIL | 2019-02-13 | 1.91 | 1.91 | 1.72 | 1.76 | 85000 |
PIL | 2019-02-12 | 1.88 | 1.88 | 1.75 | 1.79 | 55500 |
PIL | 2019-02-11 | 2.00 | 2.00 | 1.75 | 1.77 | 80000 |
PIL | 2019-02-08 | 1.94 | 1.94 | 1.80 | 1.86 | 78000 |
PIL | 2019-02-07 | 1.99 | 1.99 | 1.86 | 1.87 | 84500 |
PIL | 2019-02-06 | 2.08 | 2.08 | 1.92 | 1.96 | 79000 |
PIL | 2019-02-04 | 2.06 | 2.06 | 1.94 | 2.03 | 407500 |
PIL | 2019-02-01 | 1.87 | 2.09 | 1.87 | 1.98 | 546000 |
PIL | 2019-01-31 | 1.70 | 1.94 | 1.70 | 1.87 | 250000 |
PIL | 2019-01-30 | 1.61 | 1.69 | 1.54 | 1.69 | 21000 |
PIL | 2019-01-29 | 1.64 | 1.69 | 1.60 | 1.60 | 49000 |
PIL | 2019-01-28 | 1.65 | 1.71 | 1.65 | 1.69 | 7000 |
PIL | 2019-01-25 | 1.64 | 1.75 | 1.64 | 1.66 | 73500 |
PIL | 2019-01-24 | 1.70 | 1.74 | 1.50 | 1.67 | 81000 |
PIL | 2019-01-23 | 1.70 | 1.70 | 1.61 | 1.64 | 32500 |
PIL | 2019-01-22 | 1.69 | 1.69 | 1.61 | 1.64 | 15500 |
PIL | 2019-01-21 | 1.53 | 1.70 | 1.53 | 1.60 | 96000 |
PIL | 2019-01-18 | 1.72 | 1.72 | 1.72 | 1.72 | 500 |
PIL | 2019-01-17 | 1.54 | 1.60 | 1.54 | 1.59 | 17000 |
PIL | 2019-01-16 | 1.57 | 1.60 | 1.50 | 1.54 | 85500 |
PIL | 2019-01-15 | 1.62 | 1.70 | 1.57 | 1.58 | 91500 |
PIL | 2019-01-14 | 1.60 | 1.63 | 1.54 | 1.59 | 63500 |
PIL | 2019-01-11 | 1.60 | 1.69 | 1.54 | 1.61 | 101000 |
PIL | 2019-01-10 | 1.62 | 1.64 | 1.60 | 1.61 | 11000 |
PIL | 2019-01-09 | 1.69 | 1.70 | 1.61 | 1.62 | 13000 |
PIL | 2019-01-08 | 1.64 | 1.70 | 1.60 | 1.66 | 25500 |
PIL | 2019-01-07 | 1.63 | 1.70 | 1.60 | 1.62 | 62500 |
PIL | 2019-01-04 | 1.64 | 1.70 | 1.60 | 1.62 | 28000 |
PIL | 2019-01-03 | 1.63 | 1.70 | 1.62 | 1.70 | 8500 |
PIL | 2019-01-02 | 1.69 | 1.79 | 1.61 | 1.66 | 71000 |
PIL | 2019-01-01 | 1.50 | 1.75 | 1.57 | 1.73 | 59000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00