Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SSGC | 2019-09-24 | 16.04 | 16.20 | 15.81 | 16.01 | 287500 |
SSGC | 2019-09-23 | 16.29 | 16.32 | 15.89 | 16.04 | 277500 |
SSGC | 2019-09-20 | 16.94 | 16.96 | 16.31 | 16.42 | 276500 |
SSGC | 2019-09-19 | 16.45 | 16.87 | 16.35 | 16.68 | 540500 |
SSGC | 2019-09-18 | 16.39 | 16.67 | 16.14 | 16.25 | 416000 |
SSGC | 2019-09-17 | 16.29 | 16.97 | 16.29 | 16.50 | 768000 |
SSGC | 2019-09-16 | 16.25 | 16.50 | 16.17 | 16.45 | 720500 |
SSGC | 2019-09-13 | 15.77 | 16.20 | 15.69 | 16.04 | 692000 |
SSGC | 2019-09-12 | 15.31 | 16.15 | 15.30 | 15.88 | 765500 |
SSGC | 2019-09-11 | 15.48 | 15.80 | 15.30 | 15.35 | 576000 |
SSGC | 2019-09-06 | 15.59 | 15.60 | 15.30 | 15.35 | 317000 |
SSGC | 2019-09-05 | 16.00 | 16.54 | 15.50 | 15.56 | 1456000 |
SSGC | 2019-09-04 | 15.50 | 16.45 | 15.39 | 16.23 | 753000 |
SSGC | 2019-09-03 | 16.00 | 16.29 | 15.39 | 15.53 | 656500 |
SSGC | 2019-09-02 | 15.30 | 15.89 | 15.30 | 15.88 | 260500 |
SSGC | 2019-08-30 | 15.89 | 16.00 | 15.06 | 15.18 | 746500 |
SSGC | 2019-08-29 | 16.25 | 16.70 | 15.76 | 16.04 | 525000 |
SSGC | 2019-08-28 | 16.59 | 17.25 | 16.45 | 16.54 | 1882500 |
SSGC | 2019-08-27 | 16.50 | 16.98 | 16.11 | 16.54 | 987500 |
SSGC | 2019-08-26 | 17.29 | 17.29 | 16.50 | 16.53 | 782000 |
SSGC | 2019-08-23 | 18.04 | 18.39 | 17.36 | 17.50 | 664500 |
SSGC | 2019-08-22 | 17.10 | 18.11 | 17.10 | 18.10 | 2313000 |
SSGC | 2019-08-21 | 16.65 | 17.39 | 16.42 | 17.11 | 608000 |
SSGC | 2019-08-20 | 16.26 | 17.10 | 16.11 | 16.75 | 1216500 |
SSGC | 2019-08-19 | 15.50 | 16.29 | 15.39 | 16.20 | 375500 |
SSGC | 2019-08-16 | 15.89 | 15.89 | 15.30 | 15.53 | 117500 |
SSGC | 2019-08-09 | 16.60 | 16.60 | 15.81 | 15.92 | 677000 |
SSGC | 2019-08-08 | 16.29 | 16.60 | 15.80 | 16.21 | 148000 |
SSGC | 2019-08-07 | 16.56 | 16.85 | 16.26 | 16.46 | 196000 |
SSGC | 2019-08-06 | 16.70 | 17.10 | 16.57 | 16.79 | 309000 |
SSGC | 2019-08-05 | 17.20 | 17.25 | 16.55 | 16.94 | 465000 |
SSGC | 2019-08-02 | 17.51 | 17.64 | 17.20 | 17.43 | 189000 |
SSGC | 2019-08-01 | 17.31 | 17.89 | 17.31 | 17.61 | 259000 |
SSGC | 2019-07-31 | 17.48 | 17.85 | 17.10 | 17.62 | 202000 |
SSGC | 2019-07-30 | 17.20 | 17.60 | 17.10 | 17.29 | 367500 |
SSGC | 2019-07-29 | 18.00 | 18.25 | 17.00 | 17.22 | 576500 |
SSGC | 2019-07-26 | 18.61 | 18.80 | 17.81 | 17.94 | 790000 |
SSGC | 2019-07-25 | 19.04 | 19.04 | 18.50 | 18.72 | 813000 |
SSGC | 2019-07-24 | 19.14 | 19.44 | 18.85 | 19.20 | 1121000 |
SSGC | 2019-07-23 | 19.35 | 19.50 | 19.07 | 19.29 | 331000 |
SSGC | 2019-07-22 | 19.70 | 19.70 | 19.04 | 19.18 | 731000 |
SSGC | 2019-07-19 | 18.56 | 19.59 | 18.29 | 19.34 | 922500 |
SSGC | 2019-07-18 | 19.89 | 19.94 | 18.72 | 18.75 | 680500 |
SSGC | 2019-07-17 | 19.25 | 20.01 | 18.79 | 19.72 | 1778500 |
SSGC | 2019-07-16 | 18.29 | 19.10 | 18.05 | 19.01 | 605500 |
SSGC | 2019-07-15 | 19.26 | 19.79 | 18.53 | 18.56 | 368000 |
SSGC | 2019-07-12 | 19.89 | 19.98 | 19.42 | 19.53 | 140000 |
SSGC | 2019-07-11 | 20.10 | 20.14 | 19.70 | 19.87 | 298000 |
SSGC | 2019-07-10 | 19.98 | 20.29 | 19.56 | 19.95 | 781500 |
SSGC | 2019-07-09 | 19.75 | 20.00 | 19.60 | 19.80 | 339500 |
SSGC | 2019-07-08 | 20.10 | 20.10 | 19.42 | 19.46 | 308000 |
SSGC | 2019-07-05 | 20.29 | 20.64 | 19.96 | 20.12 | 576500 |
SSGC | 2019-07-04 | 22.10 | 22.14 | 20.50 | 20.63 | 2151500 |
SSGC | 2019-07-03 | 21.00 | 21.70 | 21.00 | 21.56 | 1782000 |
SSGC | 2019-07-02 | 20.88 | 21.19 | 20.81 | 21.10 | 799500 |
SSGC | 2019-07-01 | 20.95 | 21.07 | 20.73 | 20.85 | 619000 |
SSGC | 2019-06-28 | 20.00 | 20.96 | 19.65 | 20.68 | 5407500 |
SSGC | 2019-06-27 | 19.79 | 20.17 | 19.79 | 20.04 | 1845000 |
SSGC | 2019-06-26 | 19.89 | 19.93 | 19.51 | 19.77 | 1132500 |
SSGC | 2019-06-25 | 19.26 | 19.89 | 19.26 | 19.77 | 1189500 |
SSGC | 2019-06-24 | 20.39 | 20.39 | 19.37 | 19.47 | 1138000 |
SSGC | 2019-06-21 | 20.51 | 20.77 | 20.25 | 20.37 | 693500 |
SSGC | 2019-06-20 | 20.29 | 20.77 | 20.20 | 20.55 | 1453000 |
SSGC | 2019-06-19 | 19.69 | 20.39 | 19.50 | 20.22 | 1063000 |
SSGC | 2019-06-18 | 20.21 | 20.25 | 19.39 | 19.60 | 648000 |
SSGC | 2019-06-17 | 20.21 | 20.64 | 20.13 | 20.28 | 1117000 |
SSGC | 2019-06-14 | 20.70 | 20.85 | 19.92 | 20.62 | 2541500 |
SSGC | 2019-06-13 | 19.89 | 20.69 | 19.89 | 20.55 | 1798000 |
SSGC | 2019-06-12 | 19.80 | 21.22 | 19.65 | 20.23 | 2502000 |
SSGC | 2019-06-11 | 19.04 | 20.42 | 19.04 | 20.26 | 1871000 |
SSGC | 2019-06-10 | 20.00 | 20.20 | 19.60 | 19.60 | 2408000 |
SSGC | 2019-06-03 | 20.79 | 21.12 | 20.39 | 20.62 | 2382000 |
SSGC | 2019-05-30 | 19.88 | 20.46 | 19.61 | 20.46 | 6547000 |
SSGC | 2019-05-29 | 18.54 | 19.46 | 18.54 | 19.46 | 2371000 |
SSGC | 2019-05-28 | 19.10 | 19.11 | 18.45 | 18.46 | 2221500 |
SSGC | 2019-05-27 | 19.04 | 20.00 | 18.50 | 19.45 | 3341500 |
SSGC | 2019-05-24 | 19.82 | 19.82 | 18.60 | 19.35 | 2655000 |
SSGC | 2019-05-23 | 19.04 | 19.12 | 18.95 | 19.12 | 1567000 |
SSGC | 2019-05-22 | 17.70 | 18.12 | 17.70 | 18.12 | 1015000 |
SSGC | 2019-05-21 | 16.29 | 17.12 | 16.12 | 17.12 | 2397500 |
SSGC | 2019-05-20 | 15.19 | 16.12 | 14.26 | 16.12 | 1819000 |
SSGC | 2019-05-17 | 15.44 | 15.44 | 15.13 | 15.13 | 1062500 |
SSGC | 2019-05-16 | 17.25 | 17.25 | 16.12 | 16.12 | 1404000 |
SSGC | 2019-05-15 | 17.04 | 17.46 | 16.85 | 17.12 | 826000 |
SSGC | 2019-05-14 | 17.84 | 17.84 | 16.84 | 16.84 | 2208500 |
SSGC | 2019-05-13 | 19.29 | 19.29 | 17.84 | 17.84 | 962000 |
SSGC | 2019-05-10 | 18.65 | 18.98 | 18.62 | 18.84 | 209000 |
SSGC | 2019-05-09 | 18.39 | 19.18 | 18.39 | 19.03 | 260000 |
SSGC | 2019-05-08 | 19.04 | 19.25 | 18.29 | 18.72 | 1133000 |
SSGC | 2019-05-07 | 19.39 | 19.68 | 19.00 | 19.17 | 519500 |
SSGC | 2019-05-06 | 19.54 | 19.70 | 19.25 | 19.40 | 179000 |
SSGC | 2019-05-03 | 19.61 | 19.80 | 19.60 | 19.73 | 262500 |
SSGC | 2019-05-02 | 20.00 | 20.00 | 19.72 | 19.79 | 150000 |
SSGC | 2019-04-30 | 20.20 | 20.39 | 19.79 | 19.95 | 459500 |
SSGC | 2019-04-29 | 20.39 | 20.84 | 20.21 | 20.44 | 1591500 |
SSGC | 2019-04-26 | 20.01 | 20.50 | 20.01 | 20.18 | 2001000 |
SSGC | 2019-04-25 | 19.89 | 20.18 | 19.70 | 20.09 | 434500 |
SSGC | 2019-04-24 | 19.78 | 20.00 | 19.50 | 19.68 | 311500 |
SSGC | 2019-04-23 | 20.00 | 20.00 | 19.40 | 19.77 | 414000 |
SSGC | 2019-04-22 | 20.87 | 20.87 | 20.00 | 20.12 | 871000 |
SSGC | 2019-04-19 | 20.20 | 20.89 | 20.10 | 20.48 | 1141000 |
SSGC | 2019-04-18 | 20.00 | 20.50 | 19.64 | 20.22 | 1095500 |
SSGC | 2019-04-17 | 20.60 | 20.79 | 19.75 | 19.97 | 742000 |
SSGC | 2019-04-16 | 21.01 | 21.29 | 20.55 | 20.63 | 938000 |
SSGC | 2019-04-15 | 21.04 | 21.48 | 20.75 | 21.00 | 2118000 |
SSGC | 2019-04-12 | 19.26 | 20.56 | 19.25 | 20.56 | 1421000 |
SSGC | 2019-04-11 | 19.10 | 20.02 | 18.79 | 19.56 | 1344500 |
SSGC | 2019-04-10 | 20.00 | 20.14 | 19.04 | 19.09 | 1153500 |
SSGC | 2019-04-09 | 20.00 | 20.37 | 19.20 | 20.04 | 2442500 |
SSGC | 2019-04-08 | 20.79 | 20.79 | 19.76 | 19.89 | 643500 |
SSGC | 2019-04-05 | 20.29 | 20.98 | 20.29 | 20.79 | 418000 |
SSGC | 2019-04-04 | 21.29 | 21.29 | 20.29 | 20.55 | 603500 |
SSGC | 2019-04-03 | 21.04 | 21.25 | 20.79 | 21.04 | 314500 |
SSGC | 2019-04-02 | 21.70 | 21.70 | 20.89 | 20.98 | 458500 |
SSGC | 2019-04-01 | 21.52 | 21.95 | 21.35 | 21.45 | 683500 |
SSGC | 2019-03-29 | 21.20 | 22.00 | 21.01 | 21.85 | 2119000 |
SSGC | 2019-03-28 | 21.95 | 21.95 | 21.20 | 21.36 | 742000 |
SSGC | 2019-03-27 | 21.00 | 21.92 | 20.95 | 21.76 | 3161000 |
SSGC | 2019-03-26 | 20.32 | 20.98 | 20.20 | 20.87 | 1399500 |
SSGC | 2019-03-25 | 20.70 | 20.70 | 20.02 | 20.32 | 716500 |
SSGC | 2019-03-22 | 20.75 | 20.94 | 20.29 | 20.45 | 1051500 |
SSGC | 2019-03-21 | 20.89 | 20.94 | 20.00 | 20.42 | 3113000 |
SSGC | 2019-03-20 | 21.93 | 21.93 | 20.68 | 20.87 | 1554500 |
SSGC | 2019-03-19 | 22.14 | 22.46 | 21.60 | 21.76 | 1218000 |
SSGC | 2019-03-18 | 21.57 | 22.29 | 20.89 | 22.07 | 1171500 |
SSGC | 2019-03-15 | 22.00 | 22.01 | 21.05 | 21.36 | 1216000 |
SSGC | 2019-03-14 | 22.39 | 22.45 | 22.03 | 22.15 | 283000 |
SSGC | 2019-03-13 | 22.68 | 22.93 | 22.20 | 22.44 | 746500 |
SSGC | 2019-03-12 | 22.60 | 22.69 | 22.10 | 22.37 | 506500 |
SSGC | 2019-03-11 | 22.79 | 22.85 | 22.39 | 22.45 | 369000 |
SSGC | 2019-03-08 | 22.85 | 22.95 | 22.50 | 22.60 | 699000 |
SSGC | 2019-03-07 | 22.79 | 23.32 | 22.79 | 22.82 | 2172500 |
SSGC | 2019-03-06 | 22.65 | 23.04 | 22.55 | 22.61 | 596000 |
SSGC | 2019-03-05 | 22.89 | 23.28 | 22.60 | 22.78 | 2624500 |
SSGC | 2019-03-04 | 21.79 | 22.72 | 21.79 | 22.72 | 2319000 |
SSGC | 2019-03-01 | 21.54 | 22.17 | 21.39 | 21.64 | 2621000 |
SSGC | 2019-02-28 | 21.60 | 21.64 | 20.75 | 21.43 | 2842500 |
SSGC | 2019-02-27 | 21.30 | 21.95 | 20.93 | 21.34 | 2059000 |
SSGC | 2019-02-26 | 23.01 | 23.01 | 21.96 | 22.03 | 1624000 |
SSGC | 2019-02-25 | 23.59 | 23.79 | 23.10 | 23.12 | 308000 |
SSGC | 2019-02-22 | 23.70 | 24.00 | 23.36 | 23.47 | 843500 |
SSGC | 2019-02-21 | 24.00 | 24.04 | 23.64 | 23.77 | 453500 |
SSGC | 2019-02-20 | 23.95 | 24.29 | 23.51 | 24.12 | 829000 |
SSGC | 2019-02-19 | 24.30 | 24.45 | 24.00 | 24.06 | 899000 |
SSGC | 2019-02-18 | 24.54 | 24.63 | 24.21 | 24.38 | 372000 |
SSGC | 2019-02-15 | 24.54 | 24.85 | 24.45 | 24.53 | 368500 |
SSGC | 2019-02-14 | 24.54 | 24.76 | 24.35 | 24.54 | 421000 |
SSGC | 2019-02-13 | 24.61 | 25.29 | 24.39 | 24.59 | 2432000 |
SSGC | 2019-02-12 | 24.29 | 24.61 | 23.93 | 24.52 | 978000 |
SSGC | 2019-02-11 | 24.95 | 25.20 | 24.00 | 24.11 | 1252000 |
SSGC | 2019-02-08 | 25.20 | 25.89 | 24.89 | 24.96 | 1299000 |
SSGC | 2019-02-07 | 25.50 | 25.75 | 25.10 | 25.17 | 857000 |
SSGC | 2019-02-06 | 25.79 | 26.00 | 25.29 | 25.39 | 1149500 |
SSGC | 2019-02-04 | 25.52 | 25.88 | 25.48 | 25.71 | 2347500 |
SSGC | 2019-02-01 | 25.39 | 25.85 | 25.34 | 25.50 | 2187500 |
SSGC | 2019-01-31 | 24.85 | 25.59 | 24.85 | 25.32 | 2557000 |
SSGC | 2019-01-30 | 24.52 | 25.00 | 24.52 | 24.75 | 513000 |
SSGC | 2019-01-29 | 24.70 | 25.10 | 24.51 | 24.93 | 924000 |
SSGC | 2019-01-28 | 24.79 | 24.88 | 24.30 | 24.76 | 1295500 |
SSGC | 2019-01-25 | 25.64 | 25.64 | 24.39 | 24.56 | 3277500 |
SSGC | 2019-01-24 | 26.25 | 26.25 | 25.29 | 25.51 | 1951500 |
SSGC | 2019-01-23 | 25.45 | 25.98 | 25.37 | 25.70 | 3493500 |
SSGC | 2019-01-22 | 24.64 | 25.48 | 24.39 | 25.25 | 2024500 |
SSGC | 2019-01-21 | 25.35 | 25.50 | 24.39 | 24.64 | 2089000 |
SSGC | 2019-01-18 | 24.39 | 25.63 | 24.35 | 25.40 | 6155500 |
SSGC | 2019-01-17 | 24.81 | 25.00 | 23.80 | 24.43 | 2364500 |
SSGC | 2019-01-16 | 25.60 | 25.79 | 24.81 | 24.96 | 1725000 |
SSGC | 2019-01-15 | 25.75 | 25.95 | 25.30 | 25.52 | 1293500 |
SSGC | 2019-01-14 | 25.29 | 26.06 | 25.11 | 25.68 | 2647000 |
SSGC | 2019-01-11 | 26.70 | 26.98 | 25.28 | 25.29 | 8521000 |
SSGC | 2019-01-10 | 25.65 | 26.61 | 25.40 | 26.61 | 5523000 |
SSGC | 2019-01-09 | 24.97 | 25.56 | 24.85 | 25.35 | 8984000 |
SSGC | 2019-01-08 | 23.60 | 24.36 | 23.54 | 24.36 | 4971500 |
SSGC | 2019-01-07 | 23.00 | 23.54 | 22.90 | 23.20 | 2771000 |
SSGC | 2019-01-04 | 22.98 | 23.00 | 22.54 | 22.63 | 279000 |
SSGC | 2019-01-03 | 23.20 | 23.35 | 22.70 | 22.81 | 306500 |
SSGC | 2019-01-02 | 23.50 | 23.97 | 23.10 | 23.20 | 666500 |
SSGC | 2019-01-01 | 23.10 | 23.70 | 23.04 | 23.50 | 646500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00