Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SNBL | 2019-09-24 | 10.10 | 10.10 | 9.50 | 10.10 | 42000 |
SNBL | 2019-09-20 | 10.50 | 10.50 | 9.98 | 9.98 | 1500 |
SNBL | 2019-09-19 | 10.00 | 10.00 | 9.97 | 9.97 | 1000 |
SNBL | 2019-09-18 | 10.19 | 10.19 | 9.50 | 9.63 | 2500 |
SNBL | 2019-09-13 | 10.44 | 10.44 | 10.44 | 10.44 | 500 |
SNBL | 2019-09-12 | 10.39 | 10.39 | 9.89 | 9.89 | 1000 |
SNBL | 2019-09-11 | 9.73 | 9.75 | 9.22 | 9.46 | 5000 |
SNBL | 2019-09-05 | 9.50 | 9.50 | 9.15 | 9.35 | 16000 |
SNBL | 2019-09-04 | 10.48 | 10.48 | 9.50 | 9.50 | 2000 |
SNBL | 2019-09-03 | 9.50 | 9.50 | 9.50 | 9.50 | 20500 |
SNBL | 2019-08-28 | 10.11 | 10.11 | 10.00 | 10.00 | 2000 |
SNBL | 2019-08-22 | 10.19 | 10.19 | 10.00 | 10.00 | 73000 |
SNBL | 2019-08-16 | 10.48 | 10.48 | 10.18 | 10.18 | 1500 |
SNBL | 2019-08-09 | 10.00 | 10.18 | 9.22 | 9.82 | 4500 |
SNBL | 2019-08-08 | 9.21 | 9.25 | 9.21 | 9.25 | 1500 |
SNBL | 2019-08-07 | 9.46 | 10.00 | 9.46 | 10.00 | 2500 |
SNBL | 2019-08-01 | 10.30 | 10.30 | 9.14 | 10.00 | 7000 |
SNBL | 2019-07-31 | 9.35 | 9.35 | 9.35 | 9.35 | 1500 |
SNBL | 2019-07-29 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
SNBL | 2019-07-26 | 9.77 | 9.77 | 9.75 | 9.75 | 60500 |
SNBL | 2019-07-25 | 9.76 | 10.00 | 9.76 | 10.00 | 5500 |
SNBL | 2019-07-24 | 9.75 | 10.00 | 9.75 | 10.00 | 1000 |
SNBL | 2019-07-23 | 10.00 | 10.10 | 9.78 | 10.10 | 6500 |
SNBL | 2019-07-22 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
SNBL | 2019-07-19 | 9.75 | 10.25 | 9.75 | 10.14 | 7500 |
SNBL | 2019-07-18 | 10.00 | 10.47 | 9.75 | 10.10 | 18500 |
SNBL | 2019-07-17 | 9.47 | 10.36 | 9.44 | 10.36 | 6000 |
SNBL | 2019-07-15 | 9.22 | 10.18 | 9.22 | 10.18 | 1500 |
SNBL | 2019-07-10 | 10.00 | 10.19 | 10.00 | 10.19 | 100500 |
SNBL | 2019-07-09 | 10.14 | 10.14 | 10.14 | 10.14 | 500 |
SNBL | 2019-07-04 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
SNBL | 2019-07-03 | 10.03 | 10.10 | 10.02 | 10.10 | 5000 |
SNBL | 2019-07-01 | 10.00 | 10.19 | 10.00 | 10.19 | 1000 |
SNBL | 2019-06-28 | 10.19 | 10.25 | 10.01 | 10.25 | 11500 |
SNBL | 2019-06-27 | 10.25 | 10.25 | 10.25 | 10.25 | 10000 |
SNBL | 2019-06-26 | 10.00 | 10.19 | 10.00 | 10.18 | 105000 |
SNBL | 2019-06-25 | 9.75 | 10.09 | 9.75 | 10.09 | 24500 |
SNBL | 2019-06-24 | 9.76 | 10.19 | 9.75 | 10.18 | 3500 |
SNBL | 2019-06-20 | 10.64 | 10.64 | 10.64 | 10.64 | 500 |
SNBL | 2019-06-19 | 9.39 | 9.80 | 9.39 | 9.80 | 17000 |
SNBL | 2019-06-17 | 9.85 | 10.10 | 9.11 | 10.06 | 49000 |
SNBL | 2019-06-14 | 9.96 | 9.96 | 9.89 | 9.93 | 1000 |
SNBL | 2019-06-13 | 10.14 | 10.14 | 10.13 | 10.13 | 1000 |
SNBL | 2019-06-11 | 10.00 | 10.00 | 10.00 | 10.00 | 87000 |
SNBL | 2019-06-10 | 10.00 | 10.00 | 10.00 | 10.00 | 1500 |
SNBL | 2019-06-03 | 10.02 | 10.02 | 10.00 | 10.00 | 12500 |
SNBL | 2019-05-28 | 10.01 | 10.44 | 10.01 | 10.43 | 10500 |
SNBL | 2019-05-27 | 10.10 | 10.34 | 10.10 | 10.34 | 1500 |
SNBL | 2019-05-24 | 10.35 | 10.35 | 9.81 | 10.17 | 3500 |
SNBL | 2019-05-23 | 10.30 | 10.50 | 10.30 | 10.50 | 20000 |
SNBL | 2019-05-22 | 10.39 | 10.48 | 10.39 | 10.44 | 45500 |
SNBL | 2019-05-21 | 9.85 | 10.25 | 9.85 | 10.25 | 6500 |
SNBL | 2019-05-20 | 9.75 | 10.28 | 9.75 | 10.18 | 11500 |
SNBL | 2019-05-17 | 9.80 | 10.34 | 9.78 | 9.80 | 21000 |
SNBL | 2019-05-16 | 9.31 | 10.47 | 9.31 | 9.81 | 9500 |
SNBL | 2019-05-15 | 9.89 | 10.00 | 9.75 | 10.00 | 27500 |
SNBL | 2019-05-14 | 9.80 | 10.00 | 9.75 | 10.00 | 13500 |
SNBL | 2019-05-13 | 9.71 | 9.75 | 9.68 | 9.68 | 15500 |
SNBL | 2019-05-10 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
SNBL | 2019-05-09 | 10.00 | 10.39 | 10.00 | 10.06 | 13000 |
SNBL | 2019-05-08 | 9.69 | 10.39 | 9.69 | 10.39 | 6000 |
SNBL | 2019-05-07 | 10.15 | 10.15 | 10.15 | 10.15 | 1500 |
SNBL | 2019-05-06 | 10.27 | 10.35 | 10.15 | 10.15 | 213500 |
SNBL | 2019-05-03 | 10.25 | 10.25 | 10.25 | 10.25 | 7000 |
SNBL | 2019-05-02 | 10.50 | 10.50 | 10.47 | 10.47 | 2000 |
SNBL | 2019-04-30 | 10.50 | 10.50 | 10.44 | 10.50 | 10500 |
SNBL | 2019-04-29 | 10.48 | 10.48 | 10.48 | 10.48 | 2000 |
SNBL | 2019-04-26 | 10.78 | 10.78 | 10.78 | 10.78 | 500 |
SNBL | 2019-04-25 | 10.50 | 10.52 | 10.48 | 10.50 | 83000 |
SNBL | 2019-04-24 | 10.25 | 10.25 | 10.25 | 10.25 | 1000 |
SNBL | 2019-04-23 | 9.76 | 10.44 | 9.76 | 10.36 | 3000 |
SNBL | 2019-04-19 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
SNBL | 2019-04-18 | 10.48 | 10.48 | 10.06 | 10.06 | 5000 |
SNBL | 2019-04-17 | 9.73 | 9.73 | 9.73 | 9.73 | 1000 |
SNBL | 2019-04-16 | 0.00 | 10.60 | 10.60 | 10.50 | 41500 |
SNBL | 2019-04-15 | 10.50 | 10.60 | 10.50 | 10.50 | 42500 |
SNBL | 2019-04-12 | 10.25 | 10.50 | 10.25 | 10.50 | 3000 |
SNBL | 2019-04-11 | 10.39 | 10.44 | 10.25 | 10.25 | 5000 |
SNBL | 2019-04-10 | 10.50 | 10.50 | 10.15 | 10.15 | 8500 |
SNBL | 2019-04-09 | 10.50 | 10.50 | 10.10 | 10.15 | 32000 |
SNBL | 2019-04-08 | 10.98 | 10.98 | 10.57 | 10.57 | 3000 |
SNBL | 2019-04-05 | 10.11 | 10.50 | 10.10 | 10.50 | 24000 |
SNBL | 2019-04-04 | 10.89 | 10.89 | 10.01 | 10.73 | 66000 |
SNBL | 2019-04-03 | 10.89 | 10.89 | 10.89 | 10.89 | 50000 |
SNBL | 2019-04-02 | 10.32 | 10.97 | 10.30 | 10.97 | 3000 |
SNBL | 2019-04-01 | 11.00 | 11.00 | 11.00 | 11.00 | 4500 |
SNBL | 2019-03-29 | 10.88 | 10.98 | 10.80 | 10.98 | 7500 |
SNBL | 2019-03-28 | 10.93 | 10.93 | 10.93 | 10.93 | 1000 |
SNBL | 2019-03-27 | 10.80 | 11.05 | 10.80 | 10.90 | 7500 |
SNBL | 2019-03-26 | 11.00 | 11.00 | 10.89 | 10.89 | 1500 |
SNBL | 2019-03-25 | 10.77 | 10.94 | 10.77 | 10.80 | 200500 |
SNBL | 2019-03-22 | 11.00 | 11.38 | 11.00 | 11.38 | 6500 |
SNBL | 2019-03-21 | 10.89 | 11.18 | 10.77 | 11.18 | 110500 |
SNBL | 2019-03-20 | 10.39 | 11.25 | 10.39 | 11.13 | 4000 |
SNBL | 2019-03-19 | 11.84 | 11.84 | 11.10 | 11.22 | 15500 |
SNBL | 2019-03-18 | 12.25 | 12.25 | 12.14 | 12.22 | 132000 |
SNBL | 2019-03-15 | 12.22 | 12.25 | 12.18 | 12.23 | 54500 |
SNBL | 2019-03-14 | 12.22 | 12.30 | 12.18 | 12.23 | 160500 |
SNBL | 2019-03-13 | 12.25 | 12.25 | 12.06 | 12.19 | 241000 |
SNBL | 2019-03-12 | 12.43 | 12.43 | 12.25 | 12.25 | 236500 |
SNBL | 2019-03-11 | 12.40 | 12.50 | 12.25 | 12.39 | 11500 |
SNBL | 2019-03-08 | 12.50 | 12.60 | 12.50 | 12.50 | 10000 |
SNBL | 2019-03-07 | 12.60 | 12.60 | 12.50 | 12.60 | 17500 |
SNBL | 2019-03-06 | 12.50 | 12.69 | 12.50 | 12.50 | 13500 |
SNBL | 2019-03-05 | 12.50 | 12.69 | 12.50 | 12.69 | 6000 |
SNBL | 2019-03-04 | 12.60 | 12.68 | 12.44 | 12.68 | 2500 |
SNBL | 2019-03-01 | 12.69 | 12.69 | 12.69 | 12.69 | 2000 |
SNBL | 2019-02-28 | 12.68 | 12.68 | 12.68 | 12.68 | 500 |
SNBL | 2019-02-27 | 12.10 | 12.10 | 12.05 | 12.05 | 4000 |
SNBL | 2019-02-26 | 12.80 | 12.80 | 12.00 | 12.06 | 39500 |
SNBL | 2019-02-25 | 12.75 | 12.96 | 12.75 | 12.85 | 10000 |
SNBL | 2019-02-22 | 12.98 | 13.01 | 12.60 | 12.72 | 26500 |
SNBL | 2019-02-21 | 12.27 | 12.27 | 12.27 | 12.27 | 500 |
SNBL | 2019-02-20 | 12.51 | 12.51 | 12.50 | 12.50 | 4500 |
SNBL | 2019-02-19 | 12.26 | 12.75 | 12.25 | 12.75 | 3503000 |
SNBL | 2019-02-18 | 12.60 | 12.60 | 12.50 | 12.50 | 1000 |
SNBL | 2019-02-15 | 12.94 | 13.22 | 12.67 | 12.71 | 5785500 |
SNBL | 2019-02-14 | 12.93 | 13.10 | 12.72 | 12.90 | 5768000 |
SNBL | 2019-02-13 | 12.64 | 12.64 | 12.56 | 12.60 | 3000 |
SNBL | 2019-02-11 | 13.22 | 13.22 | 13.22 | 13.22 | 500 |
SNBL | 2019-02-08 | 12.50 | 13.19 | 12.50 | 13.02 | 8500 |
SNBL | 2019-02-06 | 12.69 | 12.96 | 12.69 | 12.96 | 11500 |
SNBL | 2019-02-04 | 12.43 | 12.71 | 12.43 | 12.69 | 7000 |
SNBL | 2019-02-01 | 12.56 | 12.89 | 12.56 | 12.89 | 6000 |
SNBL | 2019-01-30 | 12.50 | 13.00 | 12.50 | 12.97 | 8000 |
SNBL | 2019-01-28 | 12.94 | 12.94 | 12.94 | 12.94 | 500 |
SNBL | 2019-01-25 | 12.39 | 13.23 | 12.39 | 12.90 | 101000 |
SNBL | 2019-01-24 | 12.02 | 12.55 | 12.02 | 12.35 | 11000 |
SNBL | 2019-01-23 | 12.35 | 12.51 | 12.35 | 12.51 | 33500 |
SNBL | 2019-01-18 | 12.14 | 12.73 | 12.01 | 12.18 | 26500 |
SNBL | 2019-01-16 | 12.21 | 12.30 | 12.00 | 12.30 | 104500 |
SNBL | 2019-01-14 | 12.27 | 12.27 | 12.25 | 12.25 | 2000 |
SNBL | 2019-01-11 | 12.17 | 12.52 | 12.17 | 12.52 | 10500 |
SNBL | 2019-01-09 | 12.25 | 12.50 | 12.25 | 12.48 | 33500 |
SNBL | 2019-01-04 | 12.30 | 12.50 | 12.30 | 12.48 | 12000 |
SNBL | 2019-01-03 | 12.26 | 12.30 | 12.26 | 12.26 | 18000 |
SNBL | 2019-01-02 | 12.36 | 12.36 | 12.35 | 12.35 | 8000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00