Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
SSOM | 2019-09-23 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
SSOM | 2019-09-17 | 25.50 | 26.50 | 25.50 | 26.50 | 1000 |
SSOM | 2019-09-13 | 24.89 | 25.35 | 24.50 | 25.35 | 5000 |
SSOM | 2019-09-12 | 22.04 | 24.14 | 22.00 | 24.14 | 8000 |
SSOM | 2019-09-05 | 23.00 | 23.00 | 23.00 | 23.00 | 2000 |
SSOM | 2019-09-04 | 22.09 | 22.12 | 22.09 | 22.12 | 1000 |
SSOM | 2019-08-29 | 21.10 | 21.10 | 21.00 | 21.07 | 2500 |
SSOM | 2019-08-28 | 21.89 | 21.89 | 21.89 | 21.89 | 500 |
SSOM | 2019-08-27 | 21.00 | 22.96 | 21.00 | 22.96 | 1000 |
SSOM | 2019-08-26 | 22.00 | 22.00 | 21.98 | 21.98 | 14000 |
SSOM | 2019-08-23 | 23.13 | 23.13 | 23.13 | 23.13 | 500 |
SSOM | 2019-08-22 | 22.00 | 22.11 | 22.00 | 22.10 | 12000 |
SSOM | 2019-08-21 | 20.45 | 22.59 | 20.45 | 21.79 | 3000 |
SSOM | 2019-08-09 | 21.53 | 21.53 | 21.53 | 21.53 | 500 |
SSOM | 2019-08-02 | 20.50 | 20.51 | 20.00 | 20.51 | 4500 |
SSOM | 2019-08-01 | 19.50 | 19.51 | 19.50 | 19.51 | 2000 |
SSOM | 2019-07-31 | 17.50 | 18.51 | 17.50 | 18.51 | 4000 |
SSOM | 2019-07-29 | 17.51 | 17.51 | 17.51 | 17.51 | 3000 |
SSOM | 2019-07-26 | 18.47 | 18.51 | 18.47 | 18.51 | 1000 |
SSOM | 2019-07-25 | 19.47 | 19.47 | 19.47 | 19.47 | 2500 |
SSOM | 2019-07-24 | 20.50 | 20.50 | 20.50 | 20.50 | 1000 |
SSOM | 2019-07-15 | 21.56 | 21.56 | 21.56 | 21.56 | 500 |
SSOM | 2019-07-12 | 22.70 | 22.70 | 22.70 | 22.70 | 1500 |
SSOM | 2019-07-11 | 23.87 | 23.87 | 23.87 | 23.87 | 500 |
SSOM | 2019-07-05 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
SSOM | 2019-07-03 | 26.45 | 26.45 | 26.45 | 26.45 | 500 |
SSOM | 2019-06-27 | 25.51 | 25.51 | 25.51 | 25.51 | 500 |
SSOM | 2019-06-20 | 24.35 | 24.35 | 24.35 | 24.35 | 500 |
SSOM | 2019-06-18 | 23.37 | 23.37 | 23.37 | 23.37 | 2500 |
SSOM | 2019-06-17 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
SSOM | 2019-06-14 | 23.55 | 25.95 | 23.55 | 25.87 | 17500 |
SSOM | 2019-06-13 | 24.79 | 26.00 | 24.79 | 24.79 | 4000 |
SSOM | 2019-06-03 | 25.98 | 25.98 | 25.98 | 25.98 | 500 |
SSOM | 2019-05-30 | 25.00 | 25.40 | 25.00 | 25.20 | 1000 |
SSOM | 2019-05-29 | 24.25 | 25.70 | 24.22 | 24.44 | 15000 |
SSOM | 2019-05-28 | 24.01 | 25.50 | 24.01 | 25.50 | 2500 |
SSOM | 2019-05-27 | 25.20 | 25.20 | 25.20 | 25.20 | 1000 |
SSOM | 2019-05-24 | 24.04 | 26.50 | 24.04 | 26.50 | 1500 |
SSOM | 2019-05-23 | 25.25 | 25.25 | 25.25 | 25.25 | 8500 |
SSOM | 2019-05-21 | 26.50 | 26.50 | 26.50 | 26.50 | 500 |
SSOM | 2019-05-15 | 27.75 | 27.75 | 25.27 | 25.27 | 1500 |
SSOM | 2019-05-13 | 26.60 | 26.60 | 26.60 | 26.60 | 1000 |
SSOM | 2019-05-10 | 0.00 | 28.00 | 28.00 | 28.00 | 0 |
SSOM | 2019-05-08 | 28.88 | 28.88 | 28.88 | 28.88 | 1000 |
SSOM | 2019-05-07 | 30.39 | 30.39 | 30.39 | 30.39 | 1500 |
SSOM | 2019-04-30 | 31.98 | 31.98 | 31.98 | 31.98 | 500 |
SSOM | 2019-04-29 | 33.43 | 33.43 | 31.44 | 31.47 | 5000 |
SSOM | 2019-04-25 | 31.70 | 32.02 | 31.70 | 31.84 | 2000 |
SSOM | 2019-04-17 | 30.50 | 30.50 | 30.50 | 30.50 | 1000 |
SSOM | 2019-04-16 | 32.00 | 32.02 | 31.10 | 31.10 | 2500 |
SSOM | 2019-04-11 | 30.50 | 30.50 | 30.50 | 30.50 | 500 |
SSOM | 2019-04-10 | 29.06 | 29.06 | 29.06 | 29.06 | 500 |
SSOM | 2019-03-27 | 30.60 | 30.60 | 30.60 | 30.60 | 1000 |
SSOM | 2019-03-25 | 29.14 | 29.14 | 29.14 | 29.14 | 1000 |
SSOM | 2019-03-20 | 30.64 | 30.64 | 30.64 | 30.64 | 1500 |
SSOM | 2019-03-14 | 32.25 | 32.25 | 32.25 | 32.25 | 2500 |
SSOM | 2019-03-13 | 32.50 | 32.50 | 32.50 | 32.50 | 7500 |
SSOM | 2019-03-12 | 32.25 | 32.25 | 32.25 | 32.25 | 8500 |
SSOM | 2019-03-11 | 35.50 | 35.50 | 33.22 | 33.22 | 14500 |
SSOM | 2019-03-07 | 34.99 | 35.79 | 34.00 | 34.97 | 12500 |
SSOM | 2019-03-06 | 32.25 | 34.65 | 32.25 | 34.65 | 12000 |
SSOM | 2019-03-04 | 31.50 | 33.90 | 31.50 | 33.00 | 3000 |
SSOM | 2019-03-01 | 32.70 | 32.70 | 32.68 | 32.68 | 2000 |
SSOM | 2019-02-27 | 32.15 | 34.40 | 32.15 | 34.40 | 1500 |
SSOM | 2019-02-26 | 33.25 | 36.34 | 33.25 | 33.68 | 6500 |
SSOM | 2019-02-22 | 34.00 | 35.00 | 34.00 | 35.00 | 2000 |
SSOM | 2019-02-21 | 34.45 | 35.00 | 33.65 | 34.18 | 5000 |
SSOM | 2019-02-20 | 35.43 | 36.00 | 35.43 | 35.43 | 8500 |
SSOM | 2019-02-19 | 39.88 | 40.75 | 37.29 | 37.29 | 29500 |
SSOM | 2019-02-18 | 39.88 | 40.65 | 38.00 | 39.25 | 34000 |
SSOM | 2019-02-15 | 37.99 | 38.72 | 37.99 | 38.72 | 27500 |
SSOM | 2019-02-14 | 37.59 | 38.25 | 36.56 | 36.88 | 43000 |
SSOM | 2019-02-13 | 37.90 | 38.49 | 37.29 | 38.49 | 46500 |
SSOM | 2019-02-12 | 34.50 | 36.65 | 34.50 | 36.65 | 28000 |
SSOM | 2019-02-11 | 34.95 | 34.95 | 34.00 | 34.91 | 3000 |
SSOM | 2019-02-08 | 31.00 | 33.65 | 30.45 | 33.65 | 15500 |
SSOM | 2019-02-07 | 32.20 | 32.20 | 32.02 | 32.04 | 9000 |
SSOM | 2019-02-04 | 0.00 | 33.70 | 33.70 | 33.70 | 5000 |
SSOM | 2019-01-31 | 33.70 | 33.70 | 33.70 | 33.70 | 1000 |
SSOM | 2019-01-30 | 32.50 | 33.50 | 32.09 | 32.34 | 4500 |
SSOM | 2019-01-28 | 32.20 | 32.20 | 32.09 | 32.13 | 2000 |
SSOM | 2019-01-24 | 34.00 | 34.00 | 33.00 | 33.00 | 8000 |
SSOM | 2019-01-23 | 35.49 | 35.84 | 34.68 | 34.68 | 9500 |
SSOM | 2019-01-22 | 36.97 | 37.13 | 36.00 | 36.50 | 32500 |
SSOM | 2019-01-21 | 35.25 | 35.38 | 35.25 | 35.38 | 9500 |
SSOM | 2019-01-17 | 34.66 | 34.66 | 33.70 | 33.70 | 15000 |
SSOM | 2019-01-16 | 31.45 | 33.02 | 31.45 | 33.02 | 14500 |
SSOM | 2019-01-08 | 31.45 | 31.45 | 31.45 | 31.45 | 500 |
SSOM | 2019-01-07 | 35.00 | 35.13 | 32.31 | 33.00 | 57000 |
SSOM | 2019-01-02 | 33.50 | 33.75 | 33.50 | 33.63 | 10000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00