Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
STCL | 2019-09-24 | 8.25 | 8.39 | 8.14 | 8.38 | 43500 |
STCL | 2019-09-23 | 8.40 | 8.52 | 8.19 | 8.31 | 24000 |
STCL | 2019-09-20 | 8.68 | 8.68 | 8.50 | 8.52 | 34500 |
STCL | 2019-09-19 | 8.55 | 8.80 | 8.38 | 8.61 | 125000 |
STCL | 2019-09-18 | 9.00 | 9.02 | 8.39 | 8.47 | 598000 |
STCL | 2019-09-17 | 9.14 | 9.39 | 9.00 | 9.07 | 95000 |
STCL | 2019-09-16 | 9.10 | 9.25 | 9.10 | 9.14 | 56000 |
STCL | 2019-09-13 | 9.05 | 9.19 | 9.00 | 9.06 | 42000 |
STCL | 2019-09-12 | 9.34 | 9.35 | 9.19 | 9.19 | 115500 |
STCL | 2019-09-11 | 9.25 | 9.28 | 9.14 | 9.25 | 61000 |
STCL | 2019-09-06 | 9.00 | 9.14 | 9.00 | 9.10 | 29000 |
STCL | 2019-09-05 | 9.09 | 9.30 | 8.98 | 9.01 | 256500 |
STCL | 2019-09-04 | 8.69 | 9.00 | 8.81 | 8.98 | 68500 |
STCL | 2019-09-03 | 8.85 | 9.00 | 8.80 | 8.81 | 41000 |
STCL | 2019-09-02 | 9.00 | 9.09 | 8.75 | 9.00 | 108000 |
STCL | 2019-08-30 | 8.19 | 8.97 | 8.19 | 8.85 | 341000 |
STCL | 2019-08-29 | 8.60 | 8.80 | 8.25 | 8.35 | 102500 |
STCL | 2019-08-28 | 8.85 | 9.14 | 8.80 | 8.80 | 104500 |
STCL | 2019-08-27 | 8.71 | 9.00 | 8.64 | 8.94 | 27500 |
STCL | 2019-08-26 | 9.50 | 9.50 | 8.71 | 8.86 | 196000 |
STCL | 2019-08-23 | 9.98 | 10.18 | 9.35 | 9.50 | 356500 |
STCL | 2019-08-22 | 9.64 | 10.14 | 9.60 | 9.98 | 892500 |
STCL | 2019-08-21 | 9.06 | 9.69 | 8.80 | 9.55 | 239500 |
STCL | 2019-08-20 | 8.71 | 9.19 | 8.19 | 9.07 | 136000 |
STCL | 2019-08-19 | 8.64 | 8.98 | 8.64 | 8.80 | 63000 |
STCL | 2019-08-16 | 8.51 | 8.80 | 8.50 | 8.57 | 163000 |
STCL | 2019-08-09 | 8.36 | 8.80 | 8.36 | 8.72 | 91500 |
STCL | 2019-08-08 | 8.21 | 8.59 | 8.19 | 8.21 | 384500 |
STCL | 2019-08-07 | 8.19 | 8.64 | 8.19 | 8.60 | 85000 |
STCL | 2019-08-06 | 8.39 | 8.47 | 8.19 | 8.31 | 123000 |
STCL | 2019-08-05 | 8.10 | 8.30 | 8.00 | 8.30 | 35000 |
STCL | 2019-08-02 | 8.31 | 8.42 | 8.11 | 8.27 | 52500 |
STCL | 2019-08-01 | 8.39 | 8.60 | 8.39 | 8.42 | 21500 |
STCL | 2019-07-31 | 8.57 | 8.60 | 8.25 | 8.52 | 33000 |
STCL | 2019-07-30 | 8.05 | 8.57 | 8.05 | 8.39 | 255500 |
STCL | 2019-07-29 | 8.02 | 8.18 | 8.02 | 8.06 | 238000 |
STCL | 2019-07-26 | 8.81 | 8.81 | 8.25 | 8.32 | 118000 |
STCL | 2019-07-25 | 8.76 | 8.80 | 8.76 | 8.80 | 4500 |
STCL | 2019-07-24 | 9.14 | 9.14 | 8.92 | 8.97 | 32500 |
STCL | 2019-07-23 | 8.97 | 8.98 | 8.80 | 8.98 | 11000 |
STCL | 2019-07-22 | 9.10 | 9.10 | 8.81 | 8.89 | 57000 |
STCL | 2019-07-19 | 8.89 | 9.01 | 8.63 | 8.98 | 159500 |
STCL | 2019-07-18 | 9.10 | 9.10 | 8.55 | 8.60 | 102500 |
STCL | 2019-07-17 | 9.02 | 9.55 | 9.00 | 9.10 | 190000 |
STCL | 2019-07-16 | 9.01 | 9.09 | 8.75 | 9.00 | 318000 |
STCL | 2019-07-15 | 9.67 | 9.68 | 8.85 | 8.93 | 165500 |
STCL | 2019-07-12 | 9.68 | 9.98 | 9.50 | 9.51 | 957000 |
STCL | 2019-07-11 | 9.88 | 9.88 | 9.50 | 9.57 | 801500 |
STCL | 2019-07-10 | 9.72 | 9.75 | 9.64 | 9.72 | 45500 |
STCL | 2019-07-09 | 9.97 | 10.00 | 9.81 | 9.97 | 20000 |
STCL | 2019-07-08 | 9.89 | 9.98 | 9.69 | 9.73 | 137500 |
STCL | 2019-07-05 | 10.05 | 10.05 | 10.00 | 10.00 | 11500 |
STCL | 2019-07-04 | 10.80 | 10.80 | 10.05 | 10.09 | 123000 |
STCL | 2019-07-03 | 10.19 | 10.64 | 10.19 | 10.36 | 420000 |
STCL | 2019-07-02 | 10.22 | 10.25 | 10.06 | 10.17 | 167000 |
STCL | 2019-07-01 | 10.01 | 10.35 | 9.89 | 10.02 | 20500 |
STCL | 2019-06-28 | 10.18 | 10.47 | 9.56 | 10.28 | 306500 |
STCL | 2019-06-27 | 9.51 | 10.14 | 9.50 | 9.97 | 243500 |
STCL | 2019-06-26 | 9.75 | 10.10 | 9.30 | 9.60 | 437000 |
STCL | 2019-06-25 | 9.69 | 10.00 | 9.35 | 9.90 | 342500 |
STCL | 2019-06-24 | 10.10 | 10.10 | 9.69 | 9.71 | 97500 |
STCL | 2019-06-21 | 10.19 | 10.25 | 10.10 | 10.17 | 177500 |
STCL | 2019-06-20 | 10.27 | 10.35 | 10.06 | 10.28 | 158000 |
STCL | 2019-06-19 | 10.00 | 10.14 | 9.80 | 10.00 | 98000 |
STCL | 2019-06-18 | 10.10 | 10.15 | 9.94 | 9.98 | 102500 |
STCL | 2019-06-17 | 10.50 | 10.50 | 10.11 | 10.17 | 272500 |
STCL | 2019-06-14 | 10.60 | 10.85 | 10.44 | 10.53 | 113000 |
STCL | 2019-06-13 | 10.75 | 10.97 | 10.30 | 10.72 | 414000 |
STCL | 2019-06-12 | 10.47 | 10.80 | 10.10 | 10.47 | 247500 |
STCL | 2019-06-11 | 9.46 | 10.30 | 9.25 | 10.18 | 1278000 |
STCL | 2019-06-10 | 9.89 | 10.43 | 9.64 | 9.76 | 189500 |
STCL | 2019-06-03 | 10.00 | 10.30 | 9.89 | 10.14 | 146000 |
STCL | 2019-05-30 | 11.09 | 11.09 | 10.10 | 10.22 | 508500 |
STCL | 2019-05-29 | 10.30 | 10.85 | 10.30 | 10.68 | 324500 |
STCL | 2019-05-28 | 10.60 | 10.60 | 9.89 | 10.06 | 218000 |
STCL | 2019-05-27 | 10.71 | 11.01 | 10.60 | 10.72 | 128500 |
STCL | 2019-05-24 | 11.31 | 11.48 | 10.81 | 10.96 | 357000 |
STCL | 2019-05-23 | 10.85 | 11.60 | 10.19 | 11.39 | 942000 |
STCL | 2019-05-22 | 9.89 | 10.60 | 9.89 | 10.60 | 629500 |
STCL | 2019-05-21 | 8.71 | 9.72 | 8.69 | 9.60 | 575000 |
STCL | 2019-05-20 | 8.30 | 9.10 | 8.00 | 9.02 | 388500 |
STCL | 2019-05-17 | 8.69 | 8.69 | 8.10 | 8.21 | 373000 |
STCL | 2019-05-16 | 9.81 | 9.81 | 9.06 | 9.10 | 405000 |
STCL | 2019-05-15 | 9.78 | 10.19 | 9.50 | 10.06 | 191500 |
STCL | 2019-05-14 | 10.00 | 10.05 | 9.27 | 9.43 | 167000 |
STCL | 2019-05-13 | 11.25 | 11.26 | 9.85 | 9.85 | 332000 |
STCL | 2019-05-10 | 10.75 | 10.98 | 10.75 | 10.85 | 32500 |
STCL | 2019-05-09 | 10.51 | 11.14 | 10.40 | 11.06 | 127500 |
STCL | 2019-05-08 | 11.00 | 11.10 | 10.50 | 10.68 | 223500 |
STCL | 2019-05-07 | 11.40 | 11.55 | 11.14 | 11.19 | 197000 |
STCL | 2019-05-06 | 11.51 | 11.55 | 11.26 | 11.39 | 63000 |
STCL | 2019-05-03 | 11.64 | 11.68 | 11.50 | 11.59 | 22000 |
STCL | 2019-05-02 | 12.14 | 12.00 | 11.69 | 11.75 | 82000 |
STCL | 2019-04-30 | 12.30 | 12.19 | 11.69 | 11.96 | 533000 |
STCL | 2019-04-29 | 12.01 | 12.47 | 11.96 | 12.17 | 1897500 |
STCL | 2019-04-26 | 10.88 | 11.69 | 10.64 | 11.47 | 1392500 |
STCL | 2019-04-25 | 10.97 | 11.00 | 10.50 | 10.69 | 228000 |
STCL | 2019-04-24 | 10.98 | 11.00 | 10.60 | 10.75 | 124000 |
STCL | 2019-04-23 | 11.60 | 11.25 | 10.51 | 10.78 | 170500 |
STCL | 2019-04-22 | 11.75 | 11.80 | 11.26 | 11.34 | 185500 |
STCL | 2019-04-19 | 11.64 | 12.00 | 11.19 | 11.61 | 297500 |
STCL | 2019-04-18 | 11.39 | 11.56 | 10.81 | 11.34 | 123000 |
STCL | 2019-04-17 | 11.97 | 11.97 | 11.10 | 11.25 | 127000 |
STCL | 2019-04-16 | 12.00 | 12.00 | 11.60 | 11.69 | 608500 |
STCL | 2019-04-15 | 11.71 | 12.39 | 11.64 | 12.03 | 510000 |
STCL | 2019-04-12 | 11.01 | 12.07 | 10.85 | 12.02 | 1049500 |
STCL | 2019-04-11 | 10.89 | 11.17 | 10.55 | 11.07 | 297500 |
STCL | 2019-04-10 | 10.92 | 11.22 | 10.89 | 10.93 | 272500 |
STCL | 2019-04-09 | 11.39 | 11.39 | 10.50 | 11.11 | 449500 |
STCL | 2019-04-08 | 11.90 | 12.10 | 11.10 | 11.15 | 292500 |
STCL | 2019-04-05 | 12.01 | 12.25 | 11.85 | 12.10 | 168500 |
STCL | 2019-04-04 | 12.39 | 12.39 | 11.90 | 12.00 | 248500 |
STCL | 2019-04-03 | 12.31 | 12.39 | 12.01 | 12.34 | 176000 |
STCL | 2019-04-02 | 12.50 | 12.55 | 12.21 | 12.38 | 126000 |
STCL | 2019-04-01 | 12.44 | 12.50 | 12.23 | 12.35 | 101000 |
STCL | 2019-03-29 | 12.60 | 12.78 | 12.39 | 12.53 | 951500 |
STCL | 2019-03-28 | 13.06 | 13.06 | 12.51 | 12.56 | 490500 |
STCL | 2019-03-27 | 12.60 | 13.19 | 12.57 | 13.06 | 645500 |
STCL | 2019-03-26 | 12.31 | 12.75 | 12.28 | 12.47 | 342000 |
STCL | 2019-03-25 | 12.90 | 13.00 | 12.39 | 12.47 | 275000 |
STCL | 2019-03-22 | 12.85 | 13.18 | 12.81 | 12.94 | 173500 |
STCL | 2019-03-21 | 13.50 | 13.50 | 12.89 | 13.02 | 894000 |
STCL | 2019-03-20 | 13.44 | 13.97 | 13.44 | 13.59 | 83000 |
STCL | 2019-03-19 | 13.98 | 14.05 | 13.55 | 13.77 | 60000 |
STCL | 2019-03-18 | 13.89 | 14.10 | 13.25 | 13.98 | 228000 |
STCL | 2019-03-15 | 14.47 | 14.47 | 13.50 | 13.68 | 470000 |
STCL | 2019-03-14 | 13.89 | 14.75 | 13.89 | 14.36 | 713000 |
STCL | 2019-03-13 | 13.71 | 14.26 | 13.71 | 14.18 | 163000 |
STCL | 2019-03-12 | 13.75 | 14.03 | 13.71 | 13.96 | 218500 |
STCL | 2019-03-11 | 13.85 | 14.01 | 13.81 | 13.85 | 227000 |
STCL | 2019-03-08 | 13.73 | 13.94 | 13.72 | 13.85 | 95500 |
STCL | 2019-03-07 | 14.19 | 14.19 | 13.85 | 14.02 | 284500 |
STCL | 2019-03-06 | 14.39 | 14.39 | 14.01 | 14.05 | 199500 |
STCL | 2019-03-05 | 14.01 | 14.60 | 14.01 | 14.26 | 697000 |
STCL | 2019-03-04 | 13.94 | 14.32 | 13.60 | 14.18 | 869500 |
STCL | 2019-03-01 | 13.80 | 14.10 | 13.39 | 13.72 | 807500 |
STCL | 2019-02-28 | 13.19 | 13.85 | 12.97 | 13.67 | 454500 |
STCL | 2019-02-27 | 13.05 | 13.30 | 12.43 | 12.94 | 1532000 |
STCL | 2019-02-26 | 14.60 | 14.60 | 13.43 | 13.43 | 965500 |
STCL | 2019-02-25 | 14.50 | 14.72 | 14.35 | 14.43 | 161000 |
STCL | 2019-02-22 | 14.55 | 14.89 | 14.39 | 14.52 | 618500 |
STCL | 2019-02-21 | 14.80 | 15.00 | 14.55 | 14.82 | 603500 |
STCL | 2019-02-20 | 14.69 | 14.93 | 14.30 | 14.72 | 753500 |
STCL | 2019-02-19 | 15.10 | 15.10 | 14.50 | 14.56 | 1217500 |
STCL | 2019-02-18 | 16.35 | 16.35 | 15.07 | 15.07 | 2317000 |
STCL | 2019-02-15 | 16.26 | 16.50 | 16.00 | 16.07 | 195000 |
STCL | 2019-02-14 | 16.11 | 16.50 | 15.90 | 16.42 | 441500 |
STCL | 2019-02-13 | 16.10 | 16.47 | 16.00 | 16.20 | 259500 |
STCL | 2019-02-12 | 16.00 | 16.68 | 15.52 | 16.22 | 326500 |
STCL | 2019-02-11 | 16.54 | 16.69 | 16.10 | 16.22 | 198000 |
STCL | 2019-02-08 | 16.68 | 16.69 | 16.39 | 16.53 | 276500 |
STCL | 2019-02-07 | 16.70 | 16.76 | 16.52 | 16.59 | 246500 |
STCL | 2019-02-06 | 17.02 | 17.04 | 16.64 | 16.70 | 253000 |
STCL | 2019-02-04 | 16.82 | 17.42 | 16.79 | 17.02 | 2080500 |
STCL | 2019-02-01 | 16.79 | 16.84 | 16.47 | 16.67 | 347500 |
STCL | 2019-01-31 | 16.55 | 16.79 | 16.40 | 16.60 | 440500 |
STCL | 2019-01-30 | 16.89 | 16.93 | 16.50 | 16.55 | 329000 |
STCL | 2019-01-29 | 16.51 | 17.25 | 16.50 | 16.82 | 1483500 |
STCL | 2019-01-28 | 16.50 | 16.70 | 16.36 | 16.64 | 326000 |
STCL | 2019-01-25 | 16.30 | 16.70 | 16.29 | 16.43 | 741000 |
STCL | 2019-01-24 | 18.00 | 18.00 | 16.50 | 16.63 | 4144000 |
STCL | 2019-01-23 | 17.00 | 17.50 | 16.89 | 17.34 | 3488000 |
STCL | 2019-01-22 | 15.64 | 16.50 | 15.39 | 16.50 | 1725500 |
STCL | 2019-01-21 | 15.85 | 16.10 | 15.40 | 15.50 | 3122000 |
STCL | 2019-01-18 | 14.50 | 15.48 | 14.31 | 15.48 | 2067500 |
STCL | 2019-01-17 | 14.43 | 14.60 | 14.19 | 14.48 | 287500 |
STCL | 2019-01-16 | 14.68 | 14.80 | 14.35 | 14.46 | 166500 |
STCL | 2019-01-15 | 15.00 | 15.14 | 14.77 | 14.81 | 245000 |
STCL | 2019-01-14 | 15.10 | 15.30 | 14.96 | 15.01 | 453500 |
STCL | 2019-01-11 | 15.10 | 15.35 | 14.10 | 14.85 | 580500 |
STCL | 2019-01-10 | 15.30 | 15.35 | 14.90 | 15.07 | 382500 |
STCL | 2019-01-09 | 15.30 | 15.44 | 15.05 | 15.13 | 357500 |
STCL | 2019-01-08 | 15.14 | 15.60 | 14.85 | 15.39 | 1891500 |
STCL | 2019-01-07 | 14.44 | 15.19 | 14.30 | 14.89 | 1320000 |
STCL | 2019-01-04 | 14.14 | 14.72 | 14.14 | 14.28 | 121000 |
STCL | 2019-01-03 | 15.00 | 15.00 | 14.19 | 14.36 | 181000 |
STCL | 2019-01-02 | 14.88 | 15.14 | 14.55 | 14.61 | 770000 |
STCL | 2019-01-01 | 14.86 | 15.06 | 14.61 | 14.77 | 812000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00