Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
STPL | 2019-09-24 | 8.85 | 9.00 | 8.76 | 8.94 | 39000 |
STPL | 2019-09-23 | 9.39 | 9.39 | 8.80 | 8.85 | 42500 |
STPL | 2019-09-20 | 9.39 | 9.60 | 9.10 | 9.31 | 131000 |
STPL | 2019-09-19 | 9.50 | 9.72 | 9.50 | 9.64 | 37500 |
STPL | 2019-09-18 | 9.85 | 9.85 | 9.43 | 9.43 | 43000 |
STPL | 2019-09-17 | 9.55 | 9.89 | 9.52 | 9.60 | 205500 |
STPL | 2019-09-16 | 9.69 | 10.07 | 9.65 | 9.75 | 947500 |
STPL | 2019-09-13 | 9.39 | 10.00 | 9.39 | 9.92 | 802500 |
STPL | 2019-09-12 | 9.30 | 9.75 | 9.25 | 9.64 | 304000 |
STPL | 2019-09-11 | 9.25 | 9.39 | 9.05 | 9.34 | 84500 |
STPL | 2019-09-06 | 9.30 | 9.30 | 9.07 | 9.22 | 28500 |
STPL | 2019-09-05 | 9.28 | 9.68 | 9.00 | 9.07 | 199500 |
STPL | 2019-09-04 | 8.80 | 9.18 | 8.69 | 9.14 | 74000 |
STPL | 2019-09-03 | 8.60 | 8.80 | 8.60 | 8.80 | 15500 |
STPL | 2019-09-02 | 8.69 | 8.72 | 8.55 | 8.71 | 29500 |
STPL | 2019-08-30 | 9.39 | 9.60 | 8.39 | 8.52 | 231000 |
STPL | 2019-08-29 | 10.10 | 10.10 | 9.10 | 9.18 | 87000 |
STPL | 2019-08-28 | 9.89 | 10.14 | 9.80 | 10.07 | 181000 |
STPL | 2019-08-27 | 9.32 | 9.89 | 9.19 | 9.80 | 129000 |
STPL | 2019-08-26 | 9.90 | 10.19 | 9.51 | 9.77 | 900500 |
STPL | 2019-08-23 | 10.19 | 10.75 | 10.00 | 10.19 | 500500 |
STPL | 2019-08-22 | 10.30 | 10.80 | 10.30 | 10.72 | 1202500 |
STPL | 2019-08-21 | 10.23 | 10.35 | 9.60 | 10.22 | 1297500 |
STPL | 2019-08-20 | 9.30 | 10.00 | 9.30 | 9.93 | 493000 |
STPL | 2019-08-19 | 8.98 | 9.35 | 8.60 | 9.31 | 429000 |
STPL | 2019-08-16 | 8.10 | 8.50 | 7.69 | 8.35 | 211500 |
STPL | 2019-08-09 | 7.98 | 8.85 | 7.90 | 8.34 | 781000 |
STPL | 2019-08-08 | 7.61 | 8.00 | 7.50 | 7.86 | 99000 |
STPL | 2019-08-07 | 7.80 | 8.00 | 7.15 | 7.86 | 258000 |
STPL | 2019-08-06 | 8.09 | 8.14 | 7.94 | 7.94 | 7500 |
STPL | 2019-08-05 | 7.82 | 7.90 | 7.61 | 7.84 | 66000 |
STPL | 2019-08-02 | 7.19 | 8.10 | 7.19 | 7.84 | 115500 |
STPL | 2019-08-01 | 7.98 | 8.19 | 7.98 | 8.10 | 23500 |
STPL | 2019-07-31 | 7.61 | 7.98 | 7.59 | 7.92 | 77500 |
STPL | 2019-07-30 | 8.00 | 8.10 | 7.80 | 7.80 | 38500 |
STPL | 2019-07-29 | 8.21 | 8.39 | 7.80 | 8.02 | 38500 |
STPL | 2019-07-26 | 8.60 | 8.89 | 8.05 | 8.22 | 135500 |
STPL | 2019-07-25 | 8.60 | 8.80 | 8.51 | 8.56 | 36000 |
STPL | 2019-07-24 | 8.75 | 8.98 | 8.69 | 8.77 | 20500 |
STPL | 2019-07-23 | 8.51 | 8.81 | 8.50 | 8.75 | 47000 |
STPL | 2019-07-22 | 8.60 | 8.75 | 8.60 | 8.60 | 25000 |
STPL | 2019-07-19 | 8.52 | 8.69 | 8.25 | 8.57 | 92000 |
STPL | 2019-07-18 | 8.94 | 8.97 | 8.44 | 8.52 | 38000 |
STPL | 2019-07-17 | 9.00 | 9.18 | 8.80 | 8.84 | 79500 |
STPL | 2019-07-16 | 8.89 | 8.97 | 8.60 | 8.89 | 96000 |
STPL | 2019-07-15 | 9.30 | 9.30 | 8.60 | 8.76 | 162500 |
STPL | 2019-07-12 | 9.89 | 9.89 | 9.30 | 9.42 | 69500 |
STPL | 2019-07-11 | 10.10 | 10.10 | 9.69 | 9.81 | 112500 |
STPL | 2019-07-10 | 10.06 | 10.22 | 10.00 | 10.03 | 25000 |
STPL | 2019-07-09 | 10.10 | 10.35 | 10.00 | 10.18 | 56500 |
STPL | 2019-07-08 | 10.21 | 10.50 | 9.64 | 10.10 | 70500 |
STPL | 2019-07-05 | 10.68 | 10.73 | 10.31 | 10.38 | 39500 |
STPL | 2019-07-04 | 10.80 | 11.05 | 10.30 | 10.56 | 603500 |
STPL | 2019-07-03 | 10.39 | 10.78 | 10.39 | 10.57 | 251500 |
STPL | 2019-07-02 | 9.89 | 10.50 | 9.89 | 10.25 | 389000 |
STPL | 2019-07-01 | 9.60 | 10.00 | 9.60 | 9.93 | 96500 |
STPL | 2019-06-28 | 9.31 | 9.98 | 9.19 | 9.68 | 234500 |
STPL | 2019-06-27 | 10.05 | 10.09 | 9.50 | 9.60 | 152500 |
STPL | 2019-06-26 | 10.55 | 10.55 | 9.36 | 9.88 | 185500 |
STPL | 2019-06-25 | 10.14 | 10.35 | 10.14 | 10.30 | 55000 |
STPL | 2019-06-24 | 10.94 | 10.94 | 10.21 | 10.22 | 56000 |
STPL | 2019-06-21 | 10.53 | 11.39 | 10.50 | 10.85 | 656500 |
STPL | 2019-06-20 | 10.60 | 10.97 | 9.69 | 10.68 | 260000 |
STPL | 2019-06-19 | 10.35 | 10.50 | 10.11 | 10.27 | 99500 |
STPL | 2019-06-18 | 10.69 | 10.69 | 10.30 | 10.39 | 68000 |
STPL | 2019-06-17 | 11.34 | 11.39 | 10.82 | 10.86 | 140500 |
STPL | 2019-06-14 | 11.89 | 11.89 | 11.30 | 11.40 | 210500 |
STPL | 2019-06-13 | 11.44 | 11.89 | 11.31 | 11.81 | 308000 |
STPL | 2019-06-12 | 11.50 | 11.55 | 10.82 | 11.43 | 491000 |
STPL | 2019-06-11 | 9.75 | 10.94 | 9.75 | 10.84 | 142000 |
STPL | 2019-06-10 | 10.55 | 10.55 | 10.10 | 10.23 | 188000 |
STPL | 2019-06-03 | 11.05 | 11.25 | 10.26 | 10.77 | 121500 |
STPL | 2019-05-30 | 11.61 | 11.75 | 10.89 | 11.06 | 341000 |
STPL | 2019-05-29 | 11.07 | 11.78 | 11.06 | 11.51 | 515000 |
STPL | 2019-05-28 | 11.01 | 11.44 | 10.85 | 10.85 | 433000 |
STPL | 2019-05-27 | 11.75 | 11.89 | 11.42 | 11.50 | 222000 |
STPL | 2019-05-24 | 11.90 | 12.19 | 11.50 | 11.85 | 2880000 |
STPL | 2019-05-23 | 11.72 | 12.47 | 11.50 | 12.26 | 2325000 |
STPL | 2019-05-22 | 10.67 | 11.60 | 10.67 | 11.60 | 324500 |
STPL | 2019-05-21 | 10.50 | 10.73 | 9.82 | 10.60 | 302500 |
STPL | 2019-05-20 | 9.38 | 10.69 | 9.38 | 10.48 | 914500 |
STPL | 2019-05-17 | 10.47 | 11.47 | 10.38 | 10.38 | 185500 |
STPL | 2019-05-16 | 12.10 | 12.10 | 11.38 | 11.38 | 184000 |
STPL | 2019-05-15 | 12.14 | 12.56 | 11.35 | 12.38 | 129000 |
STPL | 2019-05-14 | 12.25 | 12.25 | 11.52 | 11.59 | 160500 |
STPL | 2019-05-13 | 13.69 | 13.69 | 12.47 | 12.52 | 170500 |
STPL | 2019-05-10 | 13.60 | 13.60 | 13.35 | 13.47 | 37500 |
STPL | 2019-05-09 | 13.75 | 14.14 | 13.50 | 13.80 | 162000 |
STPL | 2019-05-08 | 14.21 | 14.25 | 13.48 | 13.61 | 120000 |
STPL | 2019-05-07 | 15.00 | 15.10 | 14.40 | 14.48 | 92500 |
STPL | 2019-05-06 | 15.39 | 15.39 | 14.94 | 15.02 | 149000 |
STPL | 2019-05-03 | 15.69 | 15.69 | 15.10 | 15.42 | 92000 |
STPL | 2019-05-02 | 15.19 | 15.44 | 15.10 | 15.32 | 234000 |
STPL | 2019-04-30 | 15.69 | 15.69 | 15.10 | 15.57 | 82000 |
STPL | 2019-04-29 | 15.89 | 16.29 | 15.60 | 15.75 | 571000 |
STPL | 2019-04-26 | 15.06 | 16.06 | 14.50 | 15.55 | 1118500 |
STPL | 2019-04-25 | 15.69 | 16.01 | 15.10 | 15.46 | 345000 |
STPL | 2019-04-24 | 15.80 | 15.94 | 15.63 | 15.71 | 74000 |
STPL | 2019-04-23 | 16.30 | 16.79 | 15.51 | 15.77 | 1053000 |
STPL | 2019-04-22 | 16.86 | 16.95 | 16.47 | 16.51 | 44500 |
STPL | 2019-04-19 | 16.25 | 17.48 | 16.25 | 17.04 | 155000 |
STPL | 2019-04-18 | 16.79 | 17.00 | 16.50 | 16.79 | 76500 |
STPL | 2019-04-17 | 17.35 | 17.38 | 16.50 | 16.68 | 94500 |
STPL | 2019-04-16 | 17.79 | 17.89 | 17.30 | 17.38 | 98000 |
STPL | 2019-04-15 | 17.40 | 17.95 | 17.39 | 17.85 | 200000 |
STPL | 2019-04-12 | 16.79 | 17.62 | 16.39 | 17.56 | 513500 |
STPL | 2019-04-11 | 16.29 | 16.88 | 16.10 | 16.62 | 97000 |
STPL | 2019-04-10 | 17.20 | 17.75 | 16.39 | 16.68 | 1688000 |
STPL | 2019-04-09 | 17.10 | 17.45 | 16.29 | 17.30 | 195500 |
STPL | 2019-04-08 | 17.45 | 17.70 | 16.93 | 16.93 | 471500 |
STPL | 2019-04-05 | 17.29 | 18.20 | 17.29 | 17.93 | 82500 |
STPL | 2019-04-04 | 18.39 | 18.54 | 18.10 | 18.17 | 142000 |
STPL | 2019-04-03 | 18.50 | 18.60 | 18.25 | 18.29 | 227000 |
STPL | 2019-04-02 | 18.64 | 18.89 | 18.12 | 18.36 | 118000 |
STPL | 2019-04-01 | 18.60 | 19.09 | 18.12 | 18.65 | 70000 |
STPL | 2019-03-29 | 18.50 | 19.09 | 18.20 | 19.03 | 1989000 |
STPL | 2019-03-28 | 18.75 | 18.89 | 18.35 | 18.46 | 4397000 |
STPL | 2019-03-27 | 17.95 | 18.47 | 17.70 | 18.47 | 4610500 |
STPL | 2019-03-26 | 17.84 | 17.84 | 17.14 | 17.47 | 2307000 |
STPL | 2019-03-25 | 18.50 | 18.97 | 17.82 | 17.82 | 433500 |
STPL | 2019-03-22 | 18.70 | 19.10 | 18.50 | 18.82 | 284000 |
STPL | 2019-03-21 | 19.27 | 19.28 | 18.60 | 18.77 | 593500 |
STPL | 2019-03-20 | 19.87 | 19.97 | 19.02 | 19.18 | 157500 |
STPL | 2019-03-19 | 19.70 | 19.87 | 19.29 | 19.43 | 142000 |
STPL | 2019-03-18 | 19.50 | 19.88 | 19.04 | 19.77 | 234000 |
STPL | 2019-03-15 | 20.18 | 20.45 | 19.29 | 19.37 | 628000 |
STPL | 2019-03-14 | 20.25 | 20.70 | 19.89 | 19.96 | 226500 |
STPL | 2019-03-13 | 19.79 | 20.67 | 19.79 | 20.54 | 3931000 |
STPL | 2019-03-12 | 19.50 | 19.85 | 19.20 | 19.76 | 546000 |
STPL | 2019-03-11 | 19.88 | 19.88 | 19.45 | 19.51 | 177500 |
STPL | 2019-03-08 | 20.10 | 20.10 | 19.50 | 19.62 | 452500 |
STPL | 2019-03-07 | 21.00 | 21.39 | 20.01 | 20.25 | 5717000 |
STPL | 2019-03-06 | 20.95 | 21.00 | 20.64 | 20.71 | 327500 |
STPL | 2019-03-05 | 21.39 | 21.39 | 20.61 | 20.90 | 565000 |
STPL | 2019-03-04 | 19.79 | 21.18 | 19.79 | 21.02 | 1895500 |
STPL | 2019-03-01 | 19.04 | 20.27 | 19.04 | 20.18 | 1842000 |
STPL | 2019-02-28 | 18.39 | 19.39 | 18.30 | 19.31 | 4978500 |
STPL | 2019-02-27 | 19.02 | 19.29 | 18.76 | 18.85 | 1528500 |
STPL | 2019-02-26 | 20.36 | 20.50 | 19.76 | 19.76 | 5481500 |
STPL | 2019-02-25 | 21.10 | 21.32 | 20.35 | 20.79 | 5202000 |
STPL | 2019-02-22 | 21.00 | 21.45 | 20.59 | 21.32 | 2390500 |
STPL | 2019-02-21 | 21.39 | 21.89 | 21.00 | 21.06 | 528000 |
STPL | 2019-02-20 | 20.60 | 21.48 | 20.25 | 21.40 | 2935000 |
STPL | 2019-02-19 | 22.10 | 22.14 | 20.92 | 20.96 | 6863000 |
STPL | 2019-02-18 | 22.02 | 22.43 | 21.77 | 22.02 | 4736500 |
STPL | 2019-02-15 | 22.39 | 22.70 | 22.04 | 22.21 | 5077500 |
STPL | 2019-02-14 | 22.29 | 22.29 | 21.35 | 22.11 | 3936000 |
STPL | 2019-02-13 | 22.01 | 22.70 | 22.00 | 22.17 | 421500 |
STPL | 2019-02-12 | 22.20 | 22.29 | 21.70 | 22.21 | 228500 |
STPL | 2019-02-11 | 22.60 | 22.75 | 21.79 | 21.96 | 259500 |
STPL | 2019-02-08 | 22.50 | 22.60 | 22.20 | 22.34 | 394000 |
STPL | 2019-02-07 | 23.00 | 23.20 | 22.50 | 22.57 | 358500 |
STPL | 2019-02-06 | 23.60 | 23.88 | 23.00 | 23.04 | 439500 |
STPL | 2019-02-04 | 23.95 | 23.95 | 22.79 | 23.57 | 3082500 |
STPL | 2019-02-01 | 23.20 | 24.04 | 22.22 | 22.97 | 3918500 |
STPL | 2019-01-31 | 23.50 | 23.70 | 22.60 | 23.39 | 3681500 |
STPL | 2019-01-30 | 22.85 | 23.35 | 22.35 | 23.32 | 6810500 |
STPL | 2019-01-29 | 21.25 | 22.26 | 21.14 | 22.23 | 4024500 |
STPL | 2019-01-28 | 20.59 | 21.28 | 20.27 | 21.20 | 4543500 |
STPL | 2019-01-25 | 20.89 | 20.89 | 20.03 | 20.27 | 1306500 |
STPL | 2019-01-24 | 20.12 | 20.70 | 19.50 | 20.63 | 6296000 |
STPL | 2019-01-23 | 19.12 | 19.89 | 18.81 | 19.70 | 3419500 |
STPL | 2019-01-22 | 17.76 | 19.10 | 17.76 | 18.96 | 1672000 |
STPL | 2019-01-21 | 18.29 | 18.78 | 18.10 | 18.20 | 177000 |
STPL | 2019-01-18 | 18.10 | 18.70 | 17.85 | 18.36 | 384000 |
STPL | 2019-01-17 | 17.97 | 18.29 | 17.42 | 18.06 | 142000 |
STPL | 2019-01-16 | 18.11 | 18.35 | 17.70 | 17.81 | 176000 |
STPL | 2019-01-15 | 18.68 | 18.70 | 18.21 | 18.29 | 77000 |
STPL | 2019-01-14 | 18.59 | 18.89 | 18.51 | 18.62 | 209500 |
STPL | 2019-01-11 | 18.85 | 18.88 | 18.14 | 18.37 | 106000 |
STPL | 2019-01-10 | 18.98 | 18.98 | 18.42 | 18.75 | 78500 |
STPL | 2019-01-09 | 19.23 | 19.35 | 18.70 | 18.79 | 347000 |
STPL | 2019-01-08 | 18.60 | 19.25 | 18.60 | 19.13 | 2989500 |
STPL | 2019-01-07 | 17.64 | 18.70 | 17.64 | 18.50 | 989500 |
STPL | 2019-01-04 | 17.14 | 18.00 | 16.95 | 17.70 | 584000 |
STPL | 2019-01-03 | 17.40 | 17.87 | 17.32 | 17.45 | 95000 |
STPL | 2019-01-02 | 18.29 | 18.37 | 17.54 | 17.73 | 433000 |
STPL | 2019-01-01 | 18.00 | 18.39 | 17.70 | 18.29 | 642500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00