Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SML | 2019-09-24 | 33.06 | 33.06 | 31.00 | 31.25 | 4500 |
SML | 2019-09-23 | 30.70 | 31.50 | 30.70 | 31.50 | 29000 |
SML | 2019-09-20 | 31.25 | 31.25 | 30.00 | 30.00 | 18500 |
SML | 2019-09-19 | 29.79 | 29.79 | 29.79 | 29.79 | 500 |
SML | 2019-09-18 | 28.75 | 28.75 | 28.75 | 28.75 | 500 |
SML | 2019-09-16 | 26.25 | 27.48 | 26.25 | 27.48 | 3500 |
SML | 2019-09-13 | 28.00 | 28.00 | 27.60 | 27.60 | 1000 |
SML | 2019-09-12 | 28.97 | 28.97 | 28.97 | 28.97 | 500 |
SML | 2019-09-11 | 30.50 | 30.50 | 30.50 | 30.50 | 500 |
SML | 2019-09-05 | 32.50 | 32.50 | 32.04 | 32.04 | 1500 |
SML | 2019-09-04 | 34.99 | 35.00 | 33.63 | 33.68 | 12000 |
SML | 2019-09-02 | 37.00 | 37.00 | 35.38 | 35.38 | 4000 |
SML | 2019-08-30 | 37.00 | 37.25 | 37.00 | 37.25 | 1000 |
SML | 2019-08-27 | 0.00 | 38.24 | 38.24 | 38.24 | 0 |
SML | 2019-08-26 | 0.00 | 38.99 | 38.99 | 38.99 | 0 |
SML | 2019-08-23 | 0.00 | 39.49 | 39.49 | 39.49 | 0 |
SML | 2019-08-21 | 44.59 | 44.59 | 40.50 | 40.50 | 4500 |
SML | 2019-08-20 | 42.63 | 42.63 | 42.63 | 42.63 | 500 |
SML | 2019-08-19 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
SML | 2019-08-09 | 41.00 | 41.00 | 41.00 | 41.00 | 1000 |
SML | 2019-08-08 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
SML | 2019-08-07 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
SML | 2019-08-06 | 0.00 | 41.03 | 41.03 | 41.03 | 0 |
SML | 2019-08-02 | 0.00 | 41.70 | 41.70 | 41.70 | 0 |
SML | 2019-08-01 | 43.88 | 43.88 | 43.88 | 43.88 | 1000 |
SML | 2019-07-18 | 41.79 | 41.79 | 41.79 | 41.79 | 500 |
SML | 2019-07-17 | 47.49 | 47.49 | 44.00 | 44.00 | 1000 |
SML | 2019-07-15 | 0.00 | 45.71 | 45.71 | 45.71 | 0 |
SML | 2019-07-11 | 45.95 | 45.95 | 45.95 | 45.95 | 500 |
SML | 2019-07-10 | 48.77 | 48.77 | 44.13 | 44.13 | 2000 |
SML | 2019-07-09 | 46.45 | 46.45 | 46.45 | 46.45 | 500 |
SML | 2019-07-05 | 45.59 | 45.59 | 45.50 | 45.50 | 1500 |
SML | 2019-07-04 | 43.45 | 43.45 | 43.45 | 43.45 | 500 |
SML | 2019-07-03 | 40.18 | 42.00 | 40.18 | 42.00 | 4000 |
SML | 2019-07-02 | 42.29 | 42.29 | 42.29 | 42.29 | 3500 |
SML | 2019-07-01 | 48.25 | 48.25 | 44.50 | 44.50 | 1000 |
SML | 2019-06-28 | 46.84 | 46.84 | 46.84 | 46.84 | 1000 |
SML | 2019-06-27 | 45.00 | 47.00 | 44.90 | 44.90 | 11000 |
SML | 2019-06-26 | 43.15 | 47.45 | 43.15 | 45.49 | 11500 |
SML | 2019-06-25 | 0.00 | 45.41 | 45.41 | 45.41 | 0 |
SML | 2019-06-21 | 46.25 | 49.90 | 46.25 | 46.25 | 4000 |
SML | 2019-06-19 | 0.00 | 48.69 | 48.69 | 48.69 | 500 |
SML | 2019-06-18 | 0.00 | 48.69 | 48.69 | 48.69 | 0 |
SML | 2019-06-17 | 54.90 | 54.90 | 49.74 | 49.74 | 222000 |
SML | 2019-06-14 | 53.00 | 53.00 | 48.79 | 52.34 | 219500 |
SML | 2019-06-10 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
SML | 2019-05-06 | 51.86 | 51.86 | 51.86 | 51.86 | 1000 |
SML | 2019-04-19 | 54.59 | 54.59 | 54.59 | 54.59 | 500 |
SML | 2019-04-15 | 57.38 | 57.38 | 57.38 | 57.38 | 2500 |
SML | 2019-04-12 | 0.00 | 60.40 | 60.40 | 60.40 | 0 |
SML | 2019-04-08 | 0.00 | 62.36 | 62.36 | 62.36 | 0 |
SML | 2019-03-26 | 62.50 | 62.50 | 62.50 | 62.50 | 1000 |
SML | 2019-03-25 | 60.04 | 60.04 | 60.04 | 60.04 | 6500 |
SML | 2019-03-19 | 64.01 | 64.01 | 63.20 | 63.20 | 1500 |
SML | 2019-03-18 | 61.02 | 66.48 | 61.02 | 66.48 | 1000 |
SML | 2019-03-14 | 64.01 | 64.01 | 64.01 | 64.01 | 2500 |
SML | 2019-03-05 | 66.02 | 67.00 | 66.02 | 67.00 | 2000 |
SML | 2019-02-22 | 69.40 | 69.40 | 69.30 | 69.30 | 1000 |
SML | 2019-02-15 | 68.00 | 72.00 | 68.00 | 71.97 | 2500 |
SML | 2019-02-07 | 66.80 | 72.50 | 66.80 | 71.44 | 6500 |
SML | 2019-02-01 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 |
SML | 2019-01-31 | 67.55 | 67.55 | 67.55 | 67.55 | 500 |
SML | 2019-01-30 | 68.94 | 70.36 | 68.94 | 69.80 | 9000 |
SML | 2019-01-29 | 67.01 | 67.01 | 67.01 | 67.01 | 500 |
SML | 2019-01-28 | 68.20 | 68.20 | 68.20 | 68.20 | 1000 |
SML | 2019-01-25 | 67.80 | 70.98 | 67.80 | 69.97 | 5000 |
SML | 2019-01-23 | 68.01 | 70.00 | 68.00 | 69.91 | 4000 |
SML | 2019-01-22 | 68.05 | 71.09 | 67.48 | 69.09 | 18500 |
SML | 2019-01-18 | 68.59 | 72.25 | 68.59 | 71.04 | 3000 |
SML | 2019-01-16 | 71.44 | 71.44 | 71.44 | 71.44 | 500 |
SML | 2019-01-15 | 68.09 | 71.48 | 67.09 | 68.54 | 14500 |
SML | 2019-01-11 | 70.50 | 70.50 | 70.50 | 70.50 | 2000 |
SML | 2019-01-10 | 68.09 | 68.09 | 68.00 | 68.04 | 2000 |
SML | 2019-01-08 | 67.00 | 71.61 | 65.01 | 71.37 | 6500 |
SML | 2019-01-04 | 64.00 | 69.59 | 64.00 | 68.19 | 2000 |
SML | 2019-01-03 | 63.50 | 68.69 | 63.18 | 66.34 | 5000 |
SML | 2019-01-02 | 66.50 | 66.50 | 66.50 | 66.50 | 1000 |
SML | 2019-01-01 | 69.00 | 69.00 | 69.00 | 69.00 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00