| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SAPL | 2019-09-24 | 476.00 | 476.00 | 470.00 | 470.00 | 1000 |
| SAPL | 2019-09-19 | 499.00 | 499.00 | 480.00 | 494.25 | 450 |
| SAPL | 2019-09-18 | 485.00 | 486.00 | 470.10 | 476.00 | 500 |
| SAPL | 2019-09-17 | 475.00 | 475.00 | 475.00 | 463.75 | 50 |
| SAPL | 2019-09-16 | 486.92 | 486.92 | 486.92 | 463.75 | 50 |
| SAPL | 2019-09-13 | 475.00 | 475.00 | 475.00 | 463.75 | 50 |
| SAPL | 2019-09-06 | 0.00 | 485.50 | 485.50 | 463.75 | 150 |
| SAPL | 2019-09-05 | 468.00 | 468.00 | 462.00 | 463.75 | 150 |
| SAPL | 2019-09-04 | 476.00 | 476.00 | 476.00 | 471.57 | 50 |
| SAPL | 2019-09-02 | 472.00 | 495.00 | 471.57 | 471.57 | 250 |
| SAPL | 2019-08-30 | 496.38 | 496.38 | 496.38 | 496.38 | 150 |
| SAPL | 2019-08-29 | 523.00 | 523.00 | 522.50 | 522.50 | 100 |
| SAPL | 2019-08-28 | 560.00 | 560.00 | 550.00 | 550.00 | 100 |
| SAPL | 2019-08-27 | 550.00 | 552.00 | 550.00 | 550.00 | 650 |
| SAPL | 2019-08-26 | 576.00 | 576.00 | 576.00 | 576.00 | 50 |
| SAPL | 2019-08-23 | 548.70 | 548.70 | 548.70 | 548.70 | 50 |
| SAPL | 2019-08-22 | 522.57 | 522.58 | 522.57 | 522.58 | 100 |
| SAPL | 2019-08-21 | 497.00 | 497.70 | 497.00 | 497.70 | 250 |
| SAPL | 2019-08-19 | 474.00 | 474.00 | 474.00 | 474.00 | 100 |
| SAPL | 2019-08-16 | 449.00 | 458.38 | 445.01 | 455.58 | 550 |
| SAPL | 2019-08-09 | 457.00 | 457.00 | 457.00 | 436.55 | 50 |
| SAPL | 2019-08-08 | 440.01 | 440.01 | 436.20 | 436.55 | 350 |
| SAPL | 2019-08-06 | 465.00 | 465.00 | 458.00 | 458.01 | 300 |
| SAPL | 2019-08-02 | 496.98 | 496.98 | 496.98 | 475.00 | 50 |
| SAPL | 2019-07-31 | 480.00 | 480.00 | 480.00 | 475.00 | 50 |
| SAPL | 2019-07-30 | 475.00 | 475.00 | 475.00 | 475.00 | 100 |
| SAPL | 2019-07-29 | 499.00 | 499.00 | 499.00 | 499.00 | 100 |
| SAPL | 2019-07-24 | 506.00 | 524.00 | 506.00 | 524.00 | 300 |
| SAPL | 2019-07-23 | 529.00 | 529.00 | 529.00 | 529.00 | 50 |
| SAPL | 2019-07-18 | 530.10 | 534.00 | 523.51 | 523.51 | 200 |
| SAPL | 2019-07-17 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| SAPL | 2019-07-15 | 545.10 | 550.09 | 545.10 | 550.09 | 100 |
| SAPL | 2019-07-12 | 545.00 | 570.00 | 545.00 | 570.00 | 250 |
| SAPL | 2019-07-09 | 620.00 | 620.00 | 570.01 | 572.34 | 400 |
| SAPL | 2019-07-08 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| SAPL | 2019-07-05 | 575.00 | 575.00 | 575.00 | 575.00 | 100 |
| SAPL | 2019-06-25 | 603.98 | 605.00 | 603.98 | 605.00 | 150 |
| SAPL | 2019-06-18 | 600.00 | 600.00 | 595.00 | 595.00 | 600 |
| SAPL | 2019-06-17 | 613.04 | 613.04 | 613.00 | 613.02 | 150 |
| SAPL | 2019-06-13 | 0.00 | 645.00 | 645.00 | 645.01 | 50 |
| SAPL | 2019-06-12 | 703.00 | 703.00 | 637.04 | 645.01 | 500 |
| SAPL | 2019-06-11 | 670.00 | 670.00 | 670.00 | 670.00 | 50 |
| SAPL | 2019-05-29 | 640.00 | 640.00 | 640.00 | 640.00 | 50 |
| SAPL | 2019-05-28 | 611.01 | 615.00 | 611.00 | 615.00 | 300 |
| SAPL | 2019-05-27 | 638.09 | 640.00 | 637.47 | 640.00 | 300 |
| SAPL | 2019-05-23 | 670.00 | 680.00 | 667.01 | 671.03 | 600 |
| SAPL | 2019-05-22 | 650.00 | 677.26 | 650.00 | 677.26 | 500 |
| SAPL | 2019-05-21 | 645.01 | 650.00 | 645.01 | 645.01 | 150 |
| SAPL | 2019-05-20 | 677.34 | 677.34 | 677.34 | 677.34 | 450 |
| SAPL | 2019-05-13 | 713.00 | 713.00 | 713.00 | 713.00 | 50 |
| SAPL | 2019-05-10 | 0.00 | 750.00 | 750.00 | 750.00 | 0 |
| SAPL | 2019-05-08 | 760.00 | 760.00 | 754.29 | 754.29 | 100 |
| SAPL | 2019-04-29 | 800.02 | 800.02 | 793.00 | 794.00 | 3250 |
| SAPL | 2019-04-26 | 834.00 | 834.00 | 834.00 | 834.00 | 50 |
| SAPL | 2019-04-24 | 760.00 | 799.04 | 760.00 | 799.04 | 250 |
| SAPL | 2019-04-23 | 761.01 | 761.01 | 761.00 | 761.00 | 250 |
| SAPL | 2019-04-19 | 799.98 | 799.98 | 799.98 | 799.98 | 50 |
| SAPL | 2019-04-18 | 765.00 | 765.00 | 765.00 | 765.00 | 50 |
| SAPL | 2019-04-15 | 799.98 | 799.98 | 799.98 | 799.98 | 50 |
| SAPL | 2019-04-12 | 801.00 | 801.00 | 800.00 | 800.00 | 100 |
| SAPL | 2019-04-11 | 821.29 | 830.00 | 821.29 | 830.00 | 100 |
| SAPL | 2019-04-09 | 825.00 | 825.00 | 825.00 | 825.00 | 50 |
| SAPL | 2019-04-08 | 799.96 | 799.96 | 799.96 | 799.96 | 50 |
| SAPL | 2019-04-05 | 800.00 | 800.00 | 800.00 | 800.00 | 50 |
| SAPL | 2019-04-02 | 795.00 | 795.00 | 795.00 | 795.00 | 50 |
| SAPL | 2019-04-01 | 800.00 | 805.00 | 800.00 | 800.01 | 1000 |
| SAPL | 2019-03-29 | 833.00 | 833.00 | 833.00 | 833.00 | 50 |
| SAPL | 2019-03-27 | 830.00 | 830.00 | 811.00 | 811.00 | 350 |
| SAPL | 2019-03-26 | 803.25 | 803.25 | 803.25 | 803.25 | 50 |
| SAPL | 2019-03-25 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| SAPL | 2019-03-20 | 810.00 | 810.00 | 792.00 | 800.00 | 350 |
| SAPL | 2019-03-19 | 815.00 | 830.01 | 813.00 | 815.00 | 900 |
| SAPL | 2019-03-15 | 890.00 | 890.00 | 850.00 | 855.01 | 500 |
| SAPL | 2019-03-14 | 869.98 | 870.00 | 868.00 | 870.00 | 300 |
| SAPL | 2019-03-13 | 860.01 | 860.01 | 850.00 | 855.01 | 400 |
| SAPL | 2019-03-12 | 870.00 | 870.00 | 870.00 | 870.00 | 50 |
| SAPL | 2019-03-11 | 860.00 | 896.78 | 860.00 | 888.36 | 2000 |
| SAPL | 2019-03-08 | 870.00 | 899.00 | 840.01 | 854.09 | 700 |
| SAPL | 2019-03-07 | 899.00 | 899.00 | 860.09 | 860.09 | 400 |
| SAPL | 2019-03-06 | 893.00 | 893.00 | 875.00 | 886.65 | 500 |
| SAPL | 2019-03-05 | 879.78 | 879.78 | 875.00 | 879.78 | 550 |
| SAPL | 2019-03-04 | 834.98 | 837.90 | 834.98 | 837.90 | 450 |
| SAPL | 2019-02-27 | 800.00 | 800.00 | 798.00 | 798.00 | 150 |
| SAPL | 2019-02-26 | 840.00 | 840.00 | 840.00 | 840.00 | 100 |
| SAPL | 2019-02-25 | 830.00 | 865.00 | 830.00 | 860.00 | 550 |
| SAPL | 2019-02-15 | 825.00 | 825.00 | 825.00 | 825.00 | 50 |
| SAPL | 2019-02-14 | 800.00 | 815.00 | 800.00 | 815.00 | 300 |
| SAPL | 2019-02-13 | 815.00 | 820.00 | 815.00 | 815.75 | 250 |
| SAPL | 2019-02-12 | 840.00 | 840.00 | 818.04 | 828.00 | 600 |
| SAPL | 2019-02-11 | 860.03 | 866.00 | 860.03 | 861.09 | 200 |
| SAPL | 2019-02-06 | 905.00 | 905.00 | 905.00 | 905.00 | 350 |
| SAPL | 2019-02-04 | 865.00 | 900.36 | 865.00 | 900.36 | 1100 |
| SAPL | 2019-02-01 | 860.00 | 860.00 | 855.00 | 857.50 | 150 |
| SAPL | 2019-01-31 | 864.98 | 874.65 | 864.98 | 874.28 | 300 |
| SAPL | 2019-01-30 | 833.00 | 833.00 | 833.00 | 833.00 | 50 |
| SAPL | 2019-01-29 | 830.00 | 830.00 | 830.00 | 830.00 | 50 |
| SAPL | 2019-01-25 | 818.00 | 818.00 | 818.00 | 818.00 | 50 |
| SAPL | 2019-01-24 | 820.00 | 820.00 | 815.00 | 817.50 | 100 |
| SAPL | 2019-01-23 | 816.00 | 830.00 | 816.00 | 825.51 | 550 |
| SAPL | 2019-01-16 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| SAPL | 2019-01-14 | 830.00 | 859.91 | 830.00 | 859.00 | 650 |
| SAPL | 2019-01-11 | 807.00 | 818.97 | 807.00 | 818.97 | 350 |
| SAPL | 2019-01-09 | 778.00 | 779.98 | 778.00 | 779.98 | 100 |
| SAPL | 2019-01-08 | 770.00 | 780.00 | 770.00 | 780.00 | 200 |
| SAPL | 2019-01-07 | 795.00 | 799.98 | 770.00 | 770.00 | 250 |
| SAPL | 2019-01-04 | 750.00 | 764.40 | 750.00 | 764.40 | 200 |
| SAPL | 2019-01-03 | 780.00 | 780.00 | 728.00 | 728.00 | 400 |
| SAPL | 2019-01-02 | 760.01 | 760.01 | 760.01 | 760.01 | 50 |
| SAPL | 2019-01-01 | 760.00 | 786.00 | 760.00 | 771.00 | 350 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00