Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SCBPL | 2019-09-20 | 22.10 | 22.70 | 22.10 | 22.70 | 1000 |
SCBPL | 2019-09-19 | 23.21 | 23.21 | 23.21 | 23.21 | 500 |
SCBPL | 2019-09-18 | 22.50 | 22.50 | 22.50 | 22.50 | 2500 |
SCBPL | 2019-09-17 | 22.50 | 23.19 | 22.50 | 22.84 | 2000 |
SCBPL | 2019-09-16 | 23.50 | 23.50 | 22.50 | 23.12 | 6500 |
SCBPL | 2019-09-13 | 23.39 | 23.39 | 23.39 | 23.39 | 500 |
SCBPL | 2019-09-11 | 21.50 | 22.82 | 21.50 | 22.82 | 8000 |
SCBPL | 2019-09-06 | 22.00 | 23.07 | 22.00 | 23.00 | 36500 |
SCBPL | 2019-09-05 | 21.79 | 21.98 | 21.79 | 21.98 | 2000 |
SCBPL | 2019-09-04 | 21.75 | 21.79 | 21.75 | 21.79 | 9500 |
SCBPL | 2019-09-03 | 22.00 | 22.00 | 21.75 | 21.79 | 9000 |
SCBPL | 2019-09-02 | 21.50 | 23.04 | 21.50 | 21.75 | 8500 |
SCBPL | 2019-08-30 | 21.95 | 21.95 | 21.95 | 21.95 | 500 |
SCBPL | 2019-08-29 | 22.00 | 22.00 | 21.50 | 21.52 | 21000 |
SCBPL | 2019-08-28 | 22.21 | 22.26 | 22.00 | 22.00 | 28500 |
SCBPL | 2019-08-27 | 20.50 | 21.20 | 20.20 | 21.20 | 10500 |
SCBPL | 2019-08-26 | 20.32 | 20.32 | 20.32 | 20.32 | 7000 |
SCBPL | 2019-08-23 | 20.20 | 21.39 | 20.20 | 21.39 | 10000 |
SCBPL | 2019-08-22 | 20.50 | 20.50 | 20.50 | 20.50 | 3000 |
SCBPL | 2019-08-21 | 20.47 | 20.47 | 20.47 | 20.47 | 1000 |
SCBPL | 2019-08-20 | 20.00 | 20.50 | 19.98 | 20.50 | 46000 |
SCBPL | 2019-08-19 | 19.50 | 19.50 | 19.50 | 19.50 | 2000 |
SCBPL | 2019-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
SCBPL | 2019-08-09 | 19.75 | 19.75 | 19.75 | 19.75 | 500 |
SCBPL | 2019-08-08 | 18.75 | 18.75 | 18.70 | 18.75 | 2000 |
SCBPL | 2019-08-07 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
SCBPL | 2019-08-06 | 20.00 | 20.00 | 20.00 | 20.00 | 8500 |
SCBPL | 2019-08-05 | 0.00 | 20.60 | 20.60 | 20.60 | 0 |
SCBPL | 2019-08-02 | 20.50 | 20.89 | 20.00 | 20.89 | 2500 |
SCBPL | 2019-08-01 | 20.45 | 20.45 | 20.45 | 20.45 | 500 |
SCBPL | 2019-07-31 | 19.50 | 19.50 | 19.50 | 19.50 | 500 |
SCBPL | 2019-07-29 | 18.54 | 18.54 | 18.50 | 18.50 | 10000 |
SCBPL | 2019-07-26 | 20.50 | 20.50 | 19.30 | 19.31 | 4500 |
SCBPL | 2019-07-25 | 20.25 | 20.25 | 20.25 | 20.25 | 10000 |
SCBPL | 2019-07-24 | 19.75 | 19.75 | 19.25 | 19.25 | 1000 |
SCBPL | 2019-07-23 | 20.00 | 20.00 | 19.75 | 19.75 | 32000 |
SCBPL | 2019-07-22 | 20.11 | 20.11 | 20.11 | 20.11 | 500 |
SCBPL | 2019-07-17 | 21.00 | 21.00 | 20.70 | 21.00 | 19000 |
SCBPL | 2019-07-16 | 20.52 | 20.52 | 20.52 | 20.52 | 500 |
SCBPL | 2019-07-15 | 20.75 | 20.75 | 20.70 | 20.70 | 5000 |
SCBPL | 2019-07-12 | 21.75 | 21.75 | 21.75 | 21.75 | 7000 |
SCBPL | 2019-07-10 | 0.00 | 21.00 | 21.00 | 21.50 | 2000 |
SCBPL | 2019-07-09 | 21.95 | 22.00 | 21.50 | 21.50 | 4000 |
SCBPL | 2019-07-08 | 21.25 | 21.25 | 21.20 | 21.20 | 2000 |
SCBPL | 2019-07-04 | 22.01 | 22.50 | 21.50 | 21.92 | 2500 |
SCBPL | 2019-07-03 | 22.50 | 22.50 | 22.01 | 22.01 | 10000 |
SCBPL | 2019-07-02 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
SCBPL | 2019-07-01 | 22.45 | 22.45 | 22.45 | 22.45 | 2000 |
SCBPL | 2019-06-28 | 22.45 | 22.50 | 21.95 | 22.43 | 2500 |
SCBPL | 2019-06-27 | 21.85 | 21.85 | 21.85 | 21.85 | 2000 |
SCBPL | 2019-06-26 | 22.00 | 22.00 | 21.79 | 21.81 | 4000 |
SCBPL | 2019-06-25 | 22.20 | 22.25 | 22.20 | 22.25 | 5500 |
SCBPL | 2019-06-24 | 21.50 | 21.98 | 21.50 | 21.50 | 2000 |
SCBPL | 2019-06-20 | 22.00 | 22.20 | 22.00 | 22.20 | 1500 |
SCBPL | 2019-06-19 | 21.12 | 22.20 | 21.12 | 22.17 | 2500 |
SCBPL | 2019-06-14 | 22.47 | 22.48 | 22.00 | 22.00 | 17000 |
SCBPL | 2019-06-13 | 21.54 | 22.63 | 21.54 | 22.60 | 31500 |
SCBPL | 2019-06-11 | 22.23 | 22.25 | 22.23 | 22.25 | 16500 |
SCBPL | 2019-06-10 | 22.88 | 22.88 | 21.75 | 21.79 | 3500 |
SCBPL | 2019-06-03 | 22.89 | 22.89 | 22.20 | 22.35 | 10000 |
SCBPL | 2019-05-29 | 22.95 | 22.95 | 22.95 | 22.95 | 7000 |
SCBPL | 2019-05-27 | 21.85 | 22.75 | 21.85 | 22.75 | 2500 |
SCBPL | 2019-05-24 | 22.50 | 22.95 | 22.50 | 22.95 | 1205000 |
SCBPL | 2019-05-23 | 23.50 | 23.50 | 22.95 | 22.95 | 44500 |
SCBPL | 2019-05-22 | 22.64 | 22.95 | 22.60 | 22.94 | 22500 |
SCBPL | 2019-05-21 | 22.95 | 22.95 | 22.00 | 22.67 | 16500 |
SCBPL | 2019-05-20 | 23.10 | 23.10 | 22.50 | 22.88 | 10500 |
SCBPL | 2019-05-17 | 22.89 | 22.89 | 22.89 | 22.89 | 500 |
SCBPL | 2019-05-16 | 22.50 | 22.50 | 22.50 | 22.50 | 2500 |
SCBPL | 2019-05-15 | 21.51 | 22.47 | 21.50 | 22.47 | 11500 |
SCBPL | 2019-05-14 | 21.50 | 22.69 | 21.50 | 22.09 | 6000 |
SCBPL | 2019-05-13 | 22.10 | 22.10 | 21.75 | 21.75 | 1000 |
SCBPL | 2019-05-10 | 0.00 | 22.20 | 22.20 | 22.07 | 200000 |
SCBPL | 2019-05-08 | 22.00 | 22.79 | 22.00 | 22.07 | 255000 |
SCBPL | 2019-05-07 | 21.69 | 22.00 | 21.69 | 21.89 | 10500 |
SCBPL | 2019-05-06 | 23.00 | 23.00 | 22.35 | 22.54 | 1500 |
SCBPL | 2019-05-03 | 23.00 | 23.25 | 23.00 | 23.00 | 377000 |
SCBPL | 2019-05-02 | 22.50 | 23.20 | 22.50 | 23.09 | 31000 |
SCBPL | 2019-04-29 | 23.00 | 23.39 | 22.29 | 22.79 | 19000 |
SCBPL | 2019-04-26 | 22.69 | 22.78 | 21.12 | 22.78 | 15500 |
SCBPL | 2019-04-25 | 21.00 | 21.70 | 21.00 | 21.70 | 1000 |
SCBPL | 2019-04-23 | 21.64 | 21.64 | 20.79 | 20.79 | 1500 |
SCBPL | 2019-04-22 | 20.90 | 20.90 | 20.75 | 20.79 | 3000 |
SCBPL | 2019-04-19 | 21.00 | 21.50 | 21.00 | 21.39 | 6000 |
SCBPL | 2019-04-18 | 21.89 | 21.89 | 21.00 | 21.00 | 4500 |
SCBPL | 2019-04-17 | 21.48 | 21.48 | 21.48 | 21.48 | 500 |
SCBPL | 2019-04-11 | 21.00 | 21.00 | 21.00 | 21.00 | 4500 |
SCBPL | 2019-04-10 | 21.23 | 21.25 | 21.00 | 21.00 | 3500 |
SCBPL | 2019-04-08 | 21.20 | 21.23 | 21.20 | 21.20 | 4500 |
SCBPL | 2019-04-04 | 22.00 | 22.00 | 21.00 | 21.12 | 12000 |
SCBPL | 2019-04-03 | 22.00 | 22.00 | 22.00 | 22.00 | 8500 |
SCBPL | 2019-04-02 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 |
SCBPL | 2019-04-01 | 22.10 | 22.10 | 22.00 | 22.02 | 7000 |
SCBPL | 2019-03-27 | 22.29 | 22.75 | 22.29 | 22.75 | 4000 |
SCBPL | 2019-03-25 | 23.89 | 23.89 | 23.00 | 23.00 | 1000 |
SCBPL | 2019-03-21 | 23.20 | 23.20 | 23.20 | 23.20 | 500 |
SCBPL | 2019-03-20 | 23.39 | 23.39 | 23.39 | 23.39 | 642500 |
SCBPL | 2019-03-19 | 24.94 | 24.94 | 24.00 | 24.51 | 651500 |
SCBPL | 2019-03-18 | 24.00 | 24.00 | 23.85 | 23.85 | 2500 |
SCBPL | 2019-03-15 | 24.00 | 24.50 | 24.00 | 24.50 | 5500 |
SCBPL | 2019-03-14 | 24.01 | 24.01 | 24.00 | 24.00 | 3000 |
SCBPL | 2019-03-13 | 24.00 | 24.00 | 24.00 | 24.00 | 6000 |
SCBPL | 2019-03-12 | 24.00 | 24.38 | 23.75 | 24.13 | 28000 |
SCBPL | 2019-03-11 | 24.50 | 24.50 | 24.00 | 24.38 | 3000 |
SCBPL | 2019-03-08 | 24.50 | 24.50 | 24.50 | 24.50 | 2500 |
SCBPL | 2019-03-07 | 24.00 | 24.88 | 24.00 | 24.70 | 20500 |
SCBPL | 2019-03-06 | 24.29 | 24.73 | 24.29 | 24.73 | 1500 |
SCBPL | 2019-03-05 | 24.75 | 24.76 | 24.60 | 24.60 | 8500 |
SCBPL | 2019-03-04 | 24.79 | 24.97 | 24.70 | 24.97 | 29000 |
SCBPL | 2019-03-01 | 24.50 | 24.51 | 24.50 | 24.50 | 9500 |
SCBPL | 2019-02-28 | 24.50 | 24.50 | 24.50 | 24.50 | 12500 |
SCBPL | 2019-02-27 | 24.00 | 24.35 | 23.62 | 24.31 | 18000 |
SCBPL | 2019-02-26 | 24.35 | 24.35 | 24.35 | 24.35 | 16000 |
SCBPL | 2019-02-25 | 24.39 | 24.39 | 24.39 | 24.39 | 500 |
SCBPL | 2019-02-22 | 0.00 | 23.70 | 23.70 | 23.70 | 1500 |
SCBPL | 2019-02-20 | 23.70 | 23.70 | 23.70 | 23.70 | 1000 |
SCBPL | 2019-02-19 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
SCBPL | 2019-02-18 | 0.00 | 24.20 | 24.20 | 24.20 | 10500 |
SCBPL | 2019-02-15 | 24.20 | 24.20 | 24.20 | 24.20 | 500 |
SCBPL | 2019-02-14 | 24.01 | 24.14 | 24.01 | 24.14 | 1500 |
SCBPL | 2019-02-13 | 24.04 | 24.75 | 24.04 | 24.57 | 2000 |
SCBPL | 2019-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | 3000 |
SCBPL | 2019-02-11 | 24.25 | 24.50 | 24.20 | 24.50 | 1500 |
SCBPL | 2019-02-08 | 24.00 | 25.88 | 24.00 | 25.37 | 40000 |
SCBPL | 2019-02-06 | 24.60 | 24.95 | 24.20 | 24.69 | 3500 |
SCBPL | 2019-02-04 | 24.20 | 24.98 | 24.20 | 24.86 | 2000 |
SCBPL | 2019-02-01 | 24.69 | 24.98 | 24.69 | 24.79 | 3500 |
SCBPL | 2019-01-31 | 23.76 | 24.73 | 23.75 | 24.53 | 6500 |
SCBPL | 2019-01-30 | 24.39 | 24.75 | 23.71 | 24.44 | 7000 |
SCBPL | 2019-01-29 | 24.38 | 24.50 | 24.38 | 24.44 | 255000 |
SCBPL | 2019-01-25 | 23.85 | 24.75 | 23.50 | 24.35 | 24000 |
SCBPL | 2019-01-24 | 23.65 | 24.00 | 23.64 | 24.00 | 23000 |
SCBPL | 2019-01-23 | 23.62 | 24.00 | 23.50 | 23.96 | 1846000 |
SCBPL | 2019-01-22 | 24.00 | 24.50 | 23.50 | 24.05 | 146000 |
SCBPL | 2019-01-21 | 24.89 | 24.96 | 24.07 | 24.25 | 3500 |
SCBPL | 2019-01-18 | 24.60 | 25.00 | 24.50 | 24.79 | 13500 |
SCBPL | 2019-01-17 | 24.95 | 25.00 | 24.95 | 24.98 | 5000 |
SCBPL | 2019-01-16 | 24.05 | 24.50 | 24.05 | 24.50 | 2000 |
SCBPL | 2019-01-15 | 24.60 | 25.00 | 24.50 | 24.51 | 142000 |
SCBPL | 2019-01-14 | 25.50 | 26.25 | 25.50 | 25.78 | 5000 |
SCBPL | 2019-01-07 | 24.29 | 25.00 | 24.29 | 25.00 | 1000 |
SCBPL | 2019-01-04 | 23.10 | 25.29 | 23.00 | 24.87 | 11000 |
SCBPL | 2019-01-01 | 25.00 | 25.00 | 23.30 | 24.17 | 7000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00