Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SPEL | 2019-09-24 | 17.88 | 17.88 | 16.54 | 17.11 | 35000 |
SPEL | 2019-09-23 | 18.00 | 18.00 | 17.40 | 17.48 | 29500 |
SPEL | 2019-09-20 | 17.05 | 18.35 | 17.05 | 18.03 | 258500 |
SPEL | 2019-09-19 | 17.98 | 17.98 | 17.11 | 17.50 | 43000 |
SPEL | 2019-09-18 | 18.39 | 18.85 | 17.54 | 17.59 | 202000 |
SPEL | 2019-09-17 | 17.00 | 18.01 | 17.00 | 18.00 | 73500 |
SPEL | 2019-09-16 | 16.97 | 17.34 | 16.97 | 17.01 | 65000 |
SPEL | 2019-09-13 | 16.00 | 17.25 | 16.00 | 16.62 | 24000 |
SPEL | 2019-09-12 | 16.29 | 16.38 | 16.04 | 16.27 | 5500 |
SPEL | 2019-09-11 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
SPEL | 2019-09-06 | 15.75 | 15.89 | 15.51 | 15.77 | 2000 |
SPEL | 2019-09-05 | 16.00 | 16.00 | 15.47 | 15.51 | 9000 |
SPEL | 2019-09-04 | 16.47 | 16.47 | 16.47 | 16.47 | 500 |
SPEL | 2019-09-02 | 0.00 | 16.79 | 16.79 | 16.10 | 10000 |
SPEL | 2019-08-29 | 16.10 | 16.54 | 16.10 | 16.10 | 1000 |
SPEL | 2019-08-27 | 16.01 | 16.60 | 15.69 | 16.00 | 224000 |
SPEL | 2019-08-26 | 16.50 | 16.96 | 16.02 | 16.29 | 46000 |
SPEL | 2019-08-23 | 17.48 | 17.70 | 16.00 | 16.40 | 85000 |
SPEL | 2019-08-22 | 16.25 | 17.00 | 16.10 | 17.00 | 1042500 |
SPEL | 2019-08-21 | 16.00 | 16.00 | 16.00 | 16.00 | 5500 |
SPEL | 2019-08-20 | 15.98 | 16.10 | 15.50 | 15.59 | 16500 |
SPEL | 2019-08-19 | 15.21 | 15.21 | 15.21 | 15.21 | 18500 |
SPEL | 2019-08-16 | 14.50 | 14.50 | 14.10 | 14.21 | 10000 |
SPEL | 2019-08-09 | 14.50 | 14.68 | 14.50 | 14.68 | 1000 |
SPEL | 2019-08-08 | 14.48 | 14.64 | 13.69 | 13.69 | 2000 |
SPEL | 2019-08-07 | 14.50 | 14.98 | 14.48 | 14.51 | 15000 |
SPEL | 2019-08-06 | 14.77 | 15.48 | 14.59 | 15.48 | 15000 |
SPEL | 2019-08-05 | 15.35 | 15.35 | 14.60 | 14.97 | 1000 |
SPEL | 2019-08-02 | 14.64 | 16.14 | 14.64 | 15.35 | 2000 |
SPEL | 2019-08-01 | 15.30 | 16.59 | 15.30 | 15.35 | 2000 |
SPEL | 2019-07-31 | 15.50 | 16.00 | 15.50 | 15.77 | 7500 |
SPEL | 2019-07-30 | 14.21 | 15.55 | 14.21 | 15.27 | 8500 |
SPEL | 2019-07-29 | 14.52 | 15.98 | 14.51 | 14.56 | 10000 |
SPEL | 2019-07-26 | 15.06 | 16.29 | 14.89 | 15.25 | 7500 |
SPEL | 2019-07-25 | 15.00 | 15.89 | 15.00 | 15.89 | 2000 |
SPEL | 2019-07-24 | 16.00 | 16.00 | 15.28 | 15.34 | 24000 |
SPEL | 2019-07-23 | 16.25 | 17.00 | 16.10 | 16.29 | 44000 |
SPEL | 2019-07-22 | 17.20 | 17.88 | 17.10 | 17.10 | 11000 |
SPEL | 2019-07-19 | 18.10 | 18.10 | 18.10 | 18.10 | 1000 |
SPEL | 2019-07-18 | 18.98 | 18.98 | 18.98 | 18.98 | 1500 |
SPEL | 2019-07-17 | 18.25 | 19.98 | 18.00 | 19.98 | 8500 |
SPEL | 2019-07-16 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
SPEL | 2019-07-15 | 19.19 | 19.19 | 19.19 | 19.19 | 3500 |
SPEL | 2019-07-12 | 0.00 | 20.50 | 20.50 | 20.20 | 500 |
SPEL | 2019-07-11 | 20.50 | 20.51 | 19.60 | 20.20 | 12500 |
SPEL | 2019-07-10 | 20.51 | 20.61 | 20.00 | 20.15 | 7500 |
SPEL | 2019-07-09 | 20.12 | 21.10 | 20.11 | 21.00 | 2000 |
SPEL | 2019-07-08 | 20.89 | 21.03 | 20.89 | 21.02 | 2500 |
SPEL | 2019-07-03 | 21.36 | 22.00 | 21.30 | 22.00 | 8000 |
SPEL | 2019-07-02 | 22.00 | 22.25 | 21.14 | 22.03 | 7500 |
SPEL | 2019-07-01 | 21.11 | 22.64 | 21.11 | 21.95 | 2000 |
SPEL | 2019-06-28 | 22.39 | 22.46 | 20.36 | 22.19 | 14500 |
SPEL | 2019-06-27 | 20.70 | 22.43 | 20.70 | 21.43 | 4500 |
SPEL | 2019-06-26 | 22.00 | 22.00 | 21.30 | 21.37 | 8500 |
SPEL | 2019-06-25 | 21.50 | 22.48 | 21.50 | 22.42 | 3000 |
SPEL | 2019-06-24 | 21.51 | 22.00 | 21.50 | 22.00 | 12000 |
SPEL | 2019-06-21 | 20.95 | 22.46 | 20.95 | 22.14 | 32500 |
SPEL | 2019-06-20 | 22.05 | 22.05 | 22.00 | 22.03 | 28500 |
SPEL | 2019-06-18 | 22.60 | 23.20 | 22.02 | 22.02 | 4500 |
SPEL | 2019-06-17 | 22.36 | 22.36 | 22.36 | 22.36 | 500 |
SPEL | 2019-06-14 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
SPEL | 2019-06-13 | 22.21 | 23.50 | 21.65 | 23.50 | 7500 |
SPEL | 2019-06-12 | 21.45 | 22.79 | 21.20 | 22.79 | 5500 |
SPEL | 2019-06-11 | 23.00 | 23.00 | 21.86 | 21.86 | 1500 |
SPEL | 2019-05-30 | 23.37 | 23.37 | 23.00 | 23.00 | 4500 |
SPEL | 2019-05-29 | 22.25 | 22.26 | 22.25 | 22.26 | 5000 |
SPEL | 2019-05-28 | 21.00 | 21.20 | 21.00 | 21.20 | 7000 |
SPEL | 2019-05-27 | 20.60 | 21.38 | 20.60 | 21.38 | 13000 |
SPEL | 2019-05-24 | 21.00 | 21.00 | 20.25 | 20.37 | 20500 |
SPEL | 2019-05-23 | 22.50 | 22.50 | 21.02 | 21.20 | 6000 |
SPEL | 2019-05-22 | 21.35 | 21.43 | 21.20 | 21.43 | 143500 |
SPEL | 2019-05-21 | 20.43 | 20.43 | 20.40 | 20.40 | 2000 |
SPEL | 2019-05-20 | 20.34 | 22.00 | 20.34 | 21.43 | 1500 |
SPEL | 2019-05-17 | 21.37 | 21.37 | 21.37 | 21.37 | 2000 |
SPEL | 2019-05-16 | 22.50 | 23.00 | 22.50 | 22.50 | 3500 |
SPEL | 2019-05-15 | 23.50 | 23.86 | 23.00 | 23.64 | 36500 |
SPEL | 2019-05-14 | 22.70 | 22.75 | 22.70 | 22.72 | 1500 |
SPEL | 2019-05-13 | 25.00 | 25.00 | 23.89 | 23.89 | 6500 |
SPEL | 2019-05-10 | 24.22 | 24.22 | 24.22 | 24.22 | 2000 |
SPEL | 2019-05-09 | 25.50 | 25.50 | 25.50 | 25.50 | 4500 |
SPEL | 2019-04-30 | 25.00 | 26.94 | 24.71 | 26.50 | 4500 |
SPEL | 2019-04-29 | 26.00 | 27.47 | 26.00 | 26.00 | 17000 |
SPEL | 2019-04-26 | 26.00 | 26.25 | 26.00 | 26.22 | 5000 |
SPEL | 2019-04-25 | 26.48 | 26.50 | 26.48 | 26.50 | 3500 |
SPEL | 2019-04-24 | 28.39 | 28.39 | 25.72 | 25.73 | 10500 |
SPEL | 2019-04-23 | 27.09 | 27.10 | 27.07 | 27.07 | 4500 |
SPEL | 2019-04-22 | 29.79 | 29.79 | 28.50 | 28.50 | 5000 |
SPEL | 2019-04-19 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
SPEL | 2019-04-16 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
SPEL | 2019-04-12 | 30.00 | 30.00 | 30.00 | 30.00 | 13500 |
SPEL | 2019-04-10 | 30.00 | 30.01 | 30.00 | 30.00 | 5500 |
SPEL | 2019-04-09 | 29.95 | 29.95 | 29.95 | 29.95 | 500 |
SPEL | 2019-04-08 | 31.35 | 31.35 | 31.35 | 31.35 | 500 |
SPEL | 2019-03-29 | 32.79 | 33.00 | 32.79 | 33.00 | 10000 |
SPEL | 2019-03-28 | 32.00 | 32.00 | 32.00 | 32.00 | 1500 |
SPEL | 2019-03-20 | 31.80 | 32.00 | 31.78 | 31.78 | 11500 |
SPEL | 2019-03-18 | 32.00 | 33.45 | 31.00 | 33.45 | 2500 |
SPEL | 2019-03-15 | 32.00 | 32.00 | 32.00 | 32.00 | 4000 |
SPEL | 2019-03-14 | 32.00 | 32.09 | 32.00 | 32.04 | 2500 |
SPEL | 2019-03-13 | 32.02 | 32.88 | 32.02 | 32.88 | 1500 |
SPEL | 2019-03-12 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 |
SPEL | 2019-03-11 | 32.00 | 33.09 | 31.50 | 33.09 | 16000 |
SPEL | 2019-03-07 | 33.00 | 33.00 | 31.54 | 31.54 | 1500 |
SPEL | 2019-03-06 | 32.91 | 32.91 | 32.91 | 32.91 | 500 |
SPEL | 2019-03-01 | 31.89 | 32.50 | 30.10 | 31.37 | 8500 |
SPEL | 2019-02-28 | 28.89 | 31.65 | 28.89 | 31.65 | 48000 |
SPEL | 2019-02-27 | 29.51 | 30.50 | 28.89 | 30.17 | 32000 |
SPEL | 2019-02-26 | 31.20 | 33.49 | 30.40 | 30.42 | 9000 |
SPEL | 2019-02-25 | 32.00 | 32.00 | 32.00 | 32.00 | 500 |
SPEL | 2019-02-22 | 33.50 | 33.50 | 33.00 | 33.11 | 6500 |
SPEL | 2019-02-20 | 34.50 | 34.50 | 34.50 | 34.50 | 4500 |
SPEL | 2019-02-19 | 35.00 | 36.50 | 34.25 | 34.25 | 165500 |
SPEL | 2019-02-18 | 34.00 | 34.88 | 34.00 | 34.88 | 21000 |
SPEL | 2019-02-15 | 33.99 | 35.00 | 33.99 | 34.88 | 15500 |
SPEL | 2019-02-14 | 34.00 | 34.00 | 33.88 | 33.90 | 6000 |
SPEL | 2019-02-13 | 34.50 | 35.79 | 33.25 | 35.22 | 35500 |
SPEL | 2019-02-12 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 |
SPEL | 2019-02-11 | 33.93 | 36.95 | 33.93 | 36.84 | 5000 |
SPEL | 2019-02-08 | 35.00 | 35.75 | 34.36 | 35.70 | 5000 |
SPEL | 2019-02-07 | 35.00 | 35.84 | 35.00 | 35.84 | 3500 |
SPEL | 2019-02-06 | 35.49 | 36.45 | 35.00 | 35.99 | 17000 |
SPEL | 2019-02-04 | 34.02 | 36.77 | 34.02 | 35.95 | 127500 |
SPEL | 2019-02-01 | 35.02 | 35.02 | 35.02 | 35.02 | 500 |
SPEL | 2019-01-31 | 35.00 | 36.50 | 35.00 | 36.36 | 11000 |
SPEL | 2019-01-30 | 34.61 | 35.00 | 34.61 | 35.00 | 2000 |
SPEL | 2019-01-29 | 36.00 | 36.00 | 36.00 | 36.00 | 2000 |
SPEL | 2019-01-28 | 37.25 | 37.38 | 36.02 | 36.02 | 52000 |
SPEL | 2019-01-25 | 36.00 | 37.00 | 36.00 | 36.75 | 51500 |
SPEL | 2019-01-24 | 35.47 | 35.70 | 35.47 | 35.70 | 114500 |
SPEL | 2019-01-23 | 35.84 | 35.84 | 34.00 | 34.00 | 23500 |
SPEL | 2019-01-22 | 35.38 | 35.38 | 34.75 | 34.84 | 2500 |
SPEL | 2019-01-21 | 32.50 | 34.09 | 32.50 | 33.99 | 38500 |
SPEL | 2019-01-18 | 31.70 | 32.49 | 31.70 | 32.49 | 12500 |
SPEL | 2019-01-17 | 31.70 | 31.89 | 31.70 | 31.89 | 1500 |
SPEL | 2019-01-16 | 32.84 | 32.84 | 32.84 | 32.84 | 3000 |
SPEL | 2019-01-15 | 31.45 | 32.88 | 31.14 | 32.09 | 28000 |
SPEL | 2019-01-14 | 31.76 | 32.47 | 31.76 | 32.47 | 9000 |
SPEL | 2019-01-11 | 31.45 | 32.88 | 31.10 | 31.82 | 7000 |
SPEL | 2019-01-10 | 33.09 | 33.59 | 32.50 | 32.50 | 27000 |
SPEL | 2019-01-09 | 31.70 | 32.68 | 31.70 | 32.50 | 2000 |
SPEL | 2019-01-08 | 32.50 | 33.95 | 32.50 | 33.00 | 20500 |
SPEL | 2019-01-04 | 33.43 | 33.43 | 33.43 | 33.43 | 500 |
SPEL | 2019-01-03 | 31.64 | 33.34 | 31.60 | 32.86 | 6500 |
SPEL | 2019-01-02 | 32.50 | 34.79 | 32.50 | 32.70 | 16000 |
SPEL | 2019-01-01 | 33.50 | 34.29 | 33.50 | 34.11 | 3000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00